Price Data Selection & Download
Premier Energies Share Price All Time Records & Statistics (Sep 2024 - May 2026)
417 daily OHLCV records on NSE from Sept. 2024 to May 2026. Examine PREMIERENE quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1388.00
December 17, 2024
NSE Exchange
Share Price All Time Low
₹660.00
February 01, 2026
NSE Exchange
Highest Volume Trading Day
58,922,092
September 03, 2024 • ₹839.90
NSE Exchange
Share Price History Data (Sep 2024 - May 2026)
PREMIERENE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1024.00 | ₹1056.00 | ₹1015.80 | ₹1046.00 | 4,606,992 |
| 2026-05-26 | ₹1008.00 | ₹1024.60 | ₹1001.00 | ₹1016.80 | 3,696,906 |
| 2026-05-25 | ₹996.00 | ₹1005.00 | ₹977.00 | ₹985.00 | 3,295,126 |
| 2026-05-22 | ₹1019.00 | ₹1019.80 | ₹962.00 | ₹983.40 | 9,877,098 |
| 2026-05-21 | ₹994.20 | ₹1026.10 | ₹992.70 | ₹1015.10 | 2,372,125 |
| 2026-05-20 | ₹983.10 | ₹995.50 | ₹976.80 | ₹992.40 | 1,042,987 |
| 2026-05-19 | ₹986.80 | ₹997.80 | ₹971.00 | ₹983.10 | 921,637 |
| 2026-05-18 | ₹998.10 | ₹1029.60 | ₹980.30 | ₹986.90 | 5,620,159 |
| 2026-05-15 | ₹983.90 | ₹988.00 | ₹971.20 | ₹981.60 | 751,397 |
| 2026-05-14 | ₹972.20 | ₹985.20 | ₹969.90 | ₹977.40 | 484,774 |
| 2026-05-13 | ₹958.00 | ₹980.70 | ₹943.10 | ₹967.40 | 920,025 |
| 2026-05-12 | ₹1000.00 | ₹1011.80 | ₹954.50 | ₹966.80 | 1,150,317 |
| 2026-05-11 | ₹1011.60 | ₹1022.10 | ₹999.40 | ₹1003.80 | 847,953 |
| 2026-05-08 | ₹1020.00 | ₹1040.00 | ₹1008.60 | ₹1011.60 | 795,310 |
| 2026-05-07 | ₹1033.00 | ₹1033.40 | ₹1011.30 | ₹1018.50 | 944,895 |
| 2026-05-06 | ₹1051.80 | ₹1054.40 | ₹1027.00 | ₹1033.00 | 1,013,513 |
| 2026-05-05 | ₹1030.00 | ₹1045.00 | ₹1024.70 | ₹1042.90 | 1,071,705 |
| 2026-05-04 | ₹1023.30 | ₹1041.00 | ₹1016.00 | ₹1035.10 | 839,815 |
| 2026-04-30 | ₹1024.00 | ₹1024.00 | ₹990.60 | ₹1018.15 | 2,043,351 |
| 2026-04-29 | ₹1039.00 | ₹1045.00 | ₹1028.70 | ₹1039.15 | 1,410,468 |
| 2026-04-28 | ₹1029.00 | ₹1047.00 | ₹1024.60 | ₹1037.35 | 1,370,400 |
| 2026-04-27 | ₹1014.85 | ₹1027.65 | ₹1005.00 | ₹1022.60 | 2,055,103 |
| 2026-04-24 | ₹990.00 | ₹1032.00 | ₹956.55 | ₹1007.55 | 4,534,019 |
| 2026-04-23 | ₹990.00 | ₹1010.55 | ₹981.60 | ₹1000.70 | 1,371,374 |
| 2026-04-22 | ₹991.10 | ₹1000.15 | ₹986.45 | ₹990.80 | 995,070 |
| 2026-04-21 | ₹1013.00 | ₹1017.25 | ₹992.25 | ₹995.70 | 1,128,955 |
| 2026-04-20 | ₹1038.40 | ₹1044.60 | ₹1001.85 | ₹1010.75 | 1,891,731 |
| 2026-04-17 | ₹1008.00 | ₹1050.80 | ₹1004.00 | ₹1034.60 | 7,485,168 |
| 2026-04-16 | ₹1009.90 | ₹1022.70 | ₹998.20 | ₹1003.10 | 957,309 |
| 2026-04-15 | ₹980.00 | ₹1005.50 | ₹980.00 | ₹998.50 | 1,972,332 |
| 2026-04-13 | ₹955.00 | ₹994.60 | ₹955.00 | ₹974.00 | 2,541,810 |
| 2026-04-10 | ₹964.00 | ₹979.35 | ₹956.20 | ₹975.20 | 1,387,510 |
| 2026-04-09 | ₹971.95 | ₹977.80 | ₹949.15 | ₹956.45 | 2,616,652 |
| 2026-04-08 | ₹962.50 | ₹973.95 | ₹939.05 | ₹959.65 | 1,663,028 |
| 2026-04-07 | ₹919.00 | ₹952.85 | ₹919.00 | ₹943.30 | 2,193,891 |
| 2026-04-06 | ₹918.00 | ₹932.50 | ₹909.90 | ₹925.95 | 1,173,910 |
| 2026-04-02 | ₹930.00 | ₹931.30 | ₹894.05 | ₹917.35 | 2,050,183 |
| 2026-04-01 | ₹911.00 | ₹941.80 | ₹884.05 | ₹937.70 | 5,836,550 |
| 2026-03-30 | ₹885.00 | ₹900.80 | ₹874.35 | ₹891.65 | 2,035,849 |
| 2026-03-27 | ₹905.20 | ₹920.65 | ₹889.25 | ₹893.80 | 2,400,261 |
| 2026-03-25 | ₹891.50 | ₹923.75 | ₹891.45 | ₹916.90 | 2,747,719 |
| 2026-03-24 | ₹880.00 | ₹904.85 | ₹868.40 | ₹889.35 | 3,008,287 |
| 2026-03-23 | ₹851.00 | ₹875.00 | ₹843.90 | ₹866.55 | 2,931,759 |
| 2026-03-20 | ₹870.00 | ₹879.00 | ₹848.55 | ₹864.75 | 2,542,018 |
| 2026-03-19 | ₹850.00 | ₹874.25 | ₹847.20 | ₹864.35 | 2,653,688 |
| 2026-03-18 | ₹818.80 | ₹876.00 | ₹813.30 | ₹869.60 | 6,329,950 |
| 2026-03-17 | ₹795.75 | ₹830.90 | ₹792.20 | ₹811.20 | 3,228,018 |
| 2026-03-16 | ₹781.00 | ₹800.65 | ₹768.05 | ₹795.75 | 1,878,694 |
| 2026-03-13 | ₹781.95 | ₹804.00 | ₹773.25 | ₹781.85 | 2,919,116 |
| 2026-03-12 | ₹781.05 | ₹794.35 | ₹767.25 | ₹789.35 | 1,671,737 |
| 2026-03-11 | ₹749.00 | ₹795.00 | ₹747.75 | ₹788.10 | 5,224,183 |
| 2026-03-10 | ₹728.00 | ₹750.00 | ₹721.85 | ₹747.75 | 1,392,796 |
| 2026-03-09 | ₹708.00 | ₹725.55 | ₹699.90 | ₹721.65 | 1,174,663 |
| 2026-03-06 | ₹720.00 | ₹735.00 | ₹714.15 | ₹723.65 | 805,581 |
| 2026-03-05 | ₹713.00 | ₹722.80 | ₹698.55 | ₹720.10 | 1,135,214 |
| 2026-03-04 | ₹704.00 | ₹710.00 | ₹691.00 | ₹706.20 | 945,565 |
| 2026-03-02 | ₹699.00 | ₹722.40 | ₹696.35 | ₹712.85 | 1,154,965 |
| 2026-02-27 | ₹725.25 | ₹741.40 | ₹720.50 | ₹731.00 | 5,802,610 |
| 2026-02-26 | ₹734.00 | ₹741.60 | ₹713.95 | ₹725.25 | 2,431,010 |
| 2026-02-25 | ₹699.35 | ₹744.95 | ₹666.90 | ₹729.40 | 12,482,197 |
| 2026-02-24 | ₹772.50 | ₹784.90 | ₹760.80 | ₹777.05 | 1,270,065 |
| 2026-02-23 | ₹769.15 | ₹780.00 | ₹759.00 | ₹776.25 | 839,634 |
| 2026-02-20 | ₹752.00 | ₹775.70 | ₹748.90 | ₹768.75 | 1,583,508 |
| 2026-02-19 | ₹763.50 | ₹767.80 | ₹743.25 | ₹752.80 | 1,467,843 |
| 2026-02-18 | ₹759.30 | ₹768.40 | ₹747.95 | ₹763.65 | 1,081,371 |
| 2026-02-17 | ₹756.80 | ₹767.00 | ₹750.90 | ₹759.30 | 845,484 |
| 2026-02-16 | ₹753.65 | ₹767.40 | ₹750.35 | ₹762.95 | 646,849 |
| 2026-02-13 | ₹770.00 | ₹770.00 | ₹747.50 | ₹759.20 | 1,150,500 |
| 2026-02-12 | ₹780.40 | ₹780.55 | ₹768.00 | ₹771.45 | 999,725 |
| 2026-02-11 | ₹828.50 | ₹833.85 | ₹772.60 | ₹780.65 | 3,876,337 |
| 2026-02-10 | ₹810.45 | ₹827.70 | ₹807.40 | ₹823.85 | 1,277,319 |
| 2026-02-09 | ₹800.00 | ₹816.60 | ₹791.35 | ₹806.40 | 1,586,742 |
| 2026-02-06 | ₹785.95 | ₹799.70 | ₹781.35 | ₹795.55 | 961,811 |
| 2026-02-05 | ₹780.75 | ₹794.00 | ₹767.75 | ₹787.05 | 1,070,802 |
| 2026-02-04 | ₹783.95 | ₹791.10 | ₹765.10 | ₹781.70 | 1,688,240 |
| 2026-02-03 | ₹800.00 | ₹808.95 | ₹781.50 | ₹791.55 | 6,486,207 |
| 2026-02-02 | ₹693.70 | ₹738.00 | ₹692.05 | ₹734.20 | 2,593,795 |
| 2026-02-01 | ₹724.00 | ₹738.95 | ₹660.00 | ₹691.45 | 1,307,827 |
| 2026-01-30 | ₹712.80 | ₹729.80 | ₹706.15 | ₹719.90 | 1,216,991 |
| 2026-01-29 | ₹717.00 | ₹726.95 | ₹703.90 | ₹713.90 | 1,403,451 |
| 2026-01-28 | ₹708.10 | ₹719.95 | ₹701.00 | ₹715.05 | 1,492,524 |
| 2026-01-27 | ₹683.55 | ₹721.00 | ₹683.55 | ₹707.60 | 4,371,219 |
| 2026-01-23 | ₹725.00 | ₹738.00 | ₹675.20 | ₹683.10 | 5,967,336 |
| 2026-01-22 | ₹730.40 | ₹758.20 | ₹720.00 | ₹739.75 | 4,916,795 |
| 2026-01-21 | ₹732.60 | ₹740.15 | ₹708.35 | ₹711.20 | 1,673,249 |
| 2026-01-20 | ₹742.00 | ₹746.25 | ₹725.35 | ₹732.65 | 1,446,895 |
| 2026-01-19 | ₹739.70 | ₹752.50 | ₹730.00 | ₹738.95 | 1,076,085 |
| 2026-01-16 | ₹730.20 | ₹755.40 | ₹727.00 | ₹739.70 | 1,574,047 |
| 2026-01-14 | ₹750.00 | ₹760.35 | ₹722.00 | ₹728.40 | 1,669,700 |
| 2026-01-13 | ₹750.00 | ₹759.85 | ₹734.00 | ₹748.80 | 3,130,618 |
| 2026-01-12 | ₹716.50 | ₹750.90 | ₹715.05 | ₹745.60 | 7,119,994 |
| 2026-01-09 | ₹730.45 | ₹732.30 | ₹709.05 | ₹717.45 | 2,536,594 |
| 2026-01-08 | ₹754.00 | ₹769.40 | ₹725.50 | ₹730.25 | 2,621,866 |
| 2026-01-07 | ₹767.75 | ₹768.90 | ₹746.30 | ₹752.05 | 2,417,170 |
| 2026-01-06 | ₹788.00 | ₹788.95 | ₹748.20 | ₹762.10 | 5,498,822 |
| 2026-01-05 | ₹847.10 | ₹849.90 | ₹782.40 | ₹787.75 | 5,448,347 |
| 2026-01-02 | ₹851.15 | ₹856.75 | ₹843.70 | ₹845.90 | 649,867 |
| 2026-01-01 | ₹847.00 | ₹854.60 | ₹843.50 | ₹847.20 | 539,672 |
Premier Energies Share Price Performance Analysis (Sep 2024 - May 2026)
PREMIERENE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.47%
₹847.20 → ₹1046.00
Year to Date
Price Volatility
13.85%
Low Volatility
Year to Date
Average Daily Volume
2,462,579
Year to Date Average
NSE Exchange
Premier Energies Share Price History – Frequently Asked Questions
Common questions about PREMIERENE historical data and records. For live price, key ratios and fundamentals, see Premier Energies share price today.
What is the all-time high share price of Premier Energies (PREMIERENE)?
The all-time high share price of Premier Energies was ₹1388.0 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of Premier Energies (PREMIERENE)?
The all-time low share price of Premier Energies was ₹660.0 recorded on February 01, 2026 on the NSE exchange.
How can I download PREMIERENE historical share price data?
You can download Premier Energies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PREMIERENE shares?
The highest trading volume day for Premier Energies was 58,922,092 shares traded on September 03, 2024 on the NSE exchange, with share price at ₹839.9.