Price Data Selection & Download
Premier Energy & Infrastructure Share Price All Time Records & Statistics (Nov 2024 - May 2026)
352 daily OHLCV records on BSE from Nov. 2024 to May 2026. Explore PEIL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹25.88
January 13, 2025
BSE Exchange
Share Price All Time Low
₹3.38
March 27, 2025
BSE Exchange
Highest Volume Trading Day
469,387
March 24, 2025 • ₹3.91
BSE Exchange
Share Price History Data (Nov 2024 - May 2026)
PEIL daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹6.78 | ₹6.78 | ₹6.35 | ₹6.59 | 24,235 |
| 2026-05-20 | ₹6.65 | ₹6.68 | ₹6.30 | ₹6.61 | 6,327 |
| 2026-05-19 | ₹6.77 | ₹6.77 | ₹6.35 | ₹6.49 | 38,584 |
| 2026-05-18 | ₹7.25 | ₹7.29 | ₹6.65 | ₹6.65 | 184,211 |
| 2026-05-15 | ₹7.25 | ₹7.40 | ₹6.93 | ₹7.00 | 18,668 |
| 2026-05-14 | ₹7.34 | ₹7.34 | ₹7.01 | ₹7.25 | 5,990 |
| 2026-05-13 | ₹6.83 | ₹7.28 | ₹6.83 | ₹7.18 | 43,437 |
| 2026-05-12 | ₹7.85 | ₹7.85 | ₹7.18 | ₹7.18 | 29,446 |
| 2026-05-11 | ₹8.28 | ₹8.28 | ₹7.55 | ₹7.55 | 38,980 |
| 2026-05-08 | ₹7.91 | ₹7.98 | ₹7.45 | ₹7.94 | 14,724 |
| 2026-05-07 | ₹7.88 | ₹7.88 | ₹7.56 | ₹7.75 | 17,800 |
| 2026-05-06 | ₹8.05 | ₹8.05 | ₹7.62 | ₹7.90 | 36,624 |
| 2026-05-05 | ₹7.93 | ₹8.13 | ₹7.61 | ₹8.02 | 18,626 |
| 2026-05-04 | ₹8.00 | ₹8.00 | ₹7.52 | ₹7.90 | 27,797 |
| 2026-04-30 | ₹7.86 | ₹8.09 | ₹7.33 | ₹7.89 | 74,465 |
| 2026-04-29 | ₹7.55 | ₹7.72 | ₹7.31 | ₹7.71 | 87,036 |
| 2026-04-28 | ₹7.40 | ₹7.44 | ₹7.07 | ₹7.36 | 33,181 |
| 2026-04-27 | ₹7.19 | ₹7.40 | ₹6.74 | ₹7.09 | 34,371 |
| 2026-04-24 | ₹7.31 | ₹7.49 | ₹6.82 | ₹7.05 | 65,131 |
| 2026-04-23 | ₹7.57 | ₹7.57 | ₹6.86 | ₹7.17 | 79,236 |
| 2026-04-22 | ₹7.09 | ₹7.22 | ₹6.81 | ₹7.22 | 62,640 |
| 2026-04-21 | ₹7.19 | ₹7.19 | ₹6.58 | ₹6.88 | 26,553 |
| 2026-04-20 | ₹7.00 | ₹7.01 | ₹6.52 | ₹6.85 | 12,780 |
| 2026-04-17 | ₹6.83 | ₹7.00 | ₹6.51 | ₹6.73 | 29,100 |
| 2026-04-16 | ₹7.04 | ₹7.10 | ₹6.60 | ₹6.70 | 32,394 |
| 2026-04-15 | ₹6.32 | ₹6.85 | ₹6.32 | ₹6.77 | 26,568 |
| 2026-04-13 | ₹6.67 | ₹6.67 | ₹6.16 | ₹6.55 | 11,823 |
| 2026-04-10 | ₹6.90 | ₹6.90 | ₹6.42 | ₹6.48 | 15,940 |
| 2026-04-09 | ₹6.90 | ₹6.95 | ₹6.35 | ₹6.68 | 10,657 |
| 2026-04-08 | ₹6.60 | ₹6.79 | ₹6.48 | ₹6.63 | 59,436 |
| 2026-04-07 | ₹6.36 | ₹6.76 | ₹6.36 | ₹6.47 | 13,493 |
| 2026-04-06 | ₹7.04 | ₹7.04 | ₹6.43 | ₹6.44 | 73,855 |
| 2026-04-02 | ₹6.67 | ₹6.76 | ₹6.12 | ₹6.76 | 18,745 |
| 2026-04-01 | ₹6.10 | ₹6.54 | ₹6.01 | ₹6.44 | 9,079 |
| 2026-03-30 | ₹6.70 | ₹6.70 | ₹6.10 | ₹6.32 | 5,970 |
| 2026-03-27 | ₹6.73 | ₹6.73 | ₹6.10 | ₹6.42 | 250,402 |
| 2026-03-25 | ₹6.50 | ₹6.50 | ₹6.05 | ₹6.42 | 26,641 |
| 2026-03-24 | ₹6.70 | ₹6.70 | ₹6.13 | ₹6.21 | 26,051 |
| 2026-03-23 | ₹6.44 | ₹7.09 | ₹6.44 | ₹6.45 | 10,762 |
| 2026-03-20 | ₹6.63 | ₹6.96 | ₹6.30 | ₹6.77 | 43,346 |
| 2026-03-19 | ₹6.91 | ₹6.91 | ₹6.63 | ₹6.63 | 996 |
| 2026-03-18 | ₹6.65 | ₹6.98 | ₹6.65 | ₹6.97 | 8,596 |
| 2026-03-16 | ₹7.07 | ₹7.07 | ₹6.58 | ₹6.65 | 1,953 |
| 2026-03-13 | ₹6.72 | ₹7.29 | ₹6.70 | ₹6.86 | 7,560 |
| 2026-03-12 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 1,831 |
| 2026-03-11 | ₹7.00 | ₹7.00 | ₹6.84 | ₹6.84 | 31,480 |
| 2026-03-10 | ₹7.00 | ₹7.25 | ₹7.00 | ₹7.20 | 298 |
| 2026-03-09 | ₹7.40 | ₹7.40 | ₹6.75 | ₹7.10 | 7,977 |
| 2026-03-06 | ₹7.10 | ₹7.10 | ₹6.66 | ₹7.10 | 10,588 |
| 2026-03-05 | ₹7.02 | ₹7.02 | ₹6.69 | ₹7.00 | 49,073 |
| 2026-03-04 | ₹7.53 | ₹7.53 | ₹7.02 | ₹7.02 | 8,573 |
| 2026-03-02 | ₹7.38 | ₹7.38 | ₹7.38 | ₹7.38 | 5,430 |
| 2026-02-27 | ₹7.66 | ₹7.90 | ₹7.22 | ₹7.76 | 11,337 |
| 2026-02-26 | ₹7.21 | ₹7.95 | ₹7.21 | ₹7.59 | 17,082 |
| 2026-02-25 | ₹7.60 | ₹7.60 | ₹7.56 | ₹7.58 | 23,161 |
| 2026-02-24 | ₹7.99 | ₹8.14 | ₹7.60 | ₹7.95 | 5,904 |
| 2026-02-23 | ₹7.80 | ₹8.16 | ₹7.41 | ₹7.99 | 1,865 |
| 2026-02-20 | ₹7.80 | ₹8.19 | ₹7.41 | ₹7.80 | 6,936 |
| 2026-02-19 | ₹8.61 | ₹8.61 | ₹7.79 | ₹7.80 | 26,328 |
| 2026-02-18 | ₹8.17 | ₹8.20 | ₹7.79 | ₹8.20 | 26,486 |
| 2026-02-17 | ₹7.80 | ₹8.58 | ₹7.80 | ₹8.19 | 6,391 |
| 2026-02-16 | ₹8.18 | ₹9.04 | ₹8.18 | ₹8.20 | 173,049 |
| 2026-02-13 | ₹9.40 | ₹9.40 | ₹8.55 | ₹8.61 | 6,146 |
| 2026-02-12 | ₹9.59 | ₹9.59 | ₹9.00 | ₹9.00 | 9,183 |
| 2026-02-11 | ₹9.60 | ₹9.60 | ₹8.73 | ₹9.47 | 1,266 |
| 2026-02-10 | ₹9.09 | ₹9.43 | ₹8.60 | ₹9.15 | 26,539 |
| 2026-02-09 | ₹9.48 | ₹9.74 | ₹8.91 | ₹9.05 | 13,692 |
| 2026-02-06 | ₹9.74 | ₹9.74 | ₹9.04 | ₹9.29 | 5,025 |
| 2026-02-05 | ₹9.52 | ₹9.95 | ₹9.45 | ₹9.51 | 16,031 |
| 2026-02-04 | ₹9.83 | ₹10.12 | ₹9.55 | ₹9.94 | 12,165 |
| 2026-02-03 | ₹10.44 | ₹10.44 | ₹9.53 | ₹9.64 | 10,781 |
| 2026-02-02 | ₹10.52 | ₹10.52 | ₹9.55 | ₹9.96 | 845 |
| 2026-02-01 | ₹9.87 | ₹10.35 | ₹9.41 | ₹10.02 | 6,206 |
| 2026-01-30 | ₹9.90 | ₹10.75 | ₹9.87 | ₹9.87 | 9,160 |
| 2026-01-29 | ₹11.40 | ₹11.40 | ₹10.38 | ₹10.38 | 7,041 |
| 2026-01-28 | ₹10.93 | ₹11.45 | ₹10.39 | ₹10.91 | 12,317 |
| 2026-01-27 | ₹10.62 | ₹10.93 | ₹10.62 | ₹10.93 | 14,046 |
| 2026-01-23 | ₹10.30 | ₹10.50 | ₹10.30 | ₹10.41 | 3,532 |
| 2026-01-22 | ₹10.02 | ₹10.51 | ₹9.54 | ₹10.00 | 9,314 |
| 2026-01-21 | ₹9.75 | ₹10.38 | ₹9.46 | ₹10.01 | 10,104 |
| 2026-01-20 | ₹10.80 | ₹10.80 | ₹9.90 | ₹9.95 | 14,239 |
| 2026-01-19 | ₹11.18 | ₹11.18 | ₹10.40 | ₹10.40 | 23,587 |
| 2026-01-16 | ₹11.00 | ₹11.00 | ₹10.93 | ₹10.93 | 3,847 |
| 2026-01-14 | ₹11.21 | ₹12.29 | ₹11.21 | ₹11.50 | 6,420 |
| 2026-01-13 | ₹10.95 | ₹12.00 | ₹10.95 | ₹11.80 | 5,300 |
| 2026-01-12 | ₹11.30 | ₹11.50 | ₹11.30 | ₹11.50 | 11,563 |
| 2026-01-09 | ₹11.50 | ₹12.00 | ₹11.50 | ₹11.86 | 29,035 |
| 2026-01-08 | ₹11.52 | ₹12.54 | ₹11.52 | ₹12.05 | 40,904 |
| 2026-01-07 | ₹12.12 | ₹12.12 | ₹11.10 | ₹12.08 | 201,643 |
| 2026-01-06 | ₹11.56 | ₹11.56 | ₹10.56 | ₹11.55 | 97,613 |
| 2026-01-05 | ₹10.99 | ₹11.06 | ₹10.04 | ₹11.01 | 50,145 |
| 2026-01-02 | ₹11.03 | ₹11.03 | ₹10.05 | ₹10.54 | 18,581 |
| 2026-01-01 | ₹10.38 | ₹10.89 | ₹10.08 | ₹10.51 | 21,091 |
Premier Energy & Infrastructure Share Price Performance Analysis (Nov 2024 - May 2026)
PEIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-37.30%
₹10.51 → ₹6.59
Year to Date
Price Volatility
20.66%
Medium Volatility
Year to Date
Average Daily Volume
29,843
Year to Date Average
BSE Exchange
Premier Energy & Infrastructure Share Price History – Frequently Asked Questions
Common questions about PEIL historical data and records. For live price, key ratios and fundamentals, see PEIL screener.
What is the all-time high share price of Premier Energy & Infrastructure (PEIL)?
The all-time high share price of Premier Energy & Infrastructure was ₹25.88 recorded on January 13, 2025 on the BSE exchange.
What is the all-time low share price of Premier Energy & Infrastructure (PEIL)?
The all-time low share price of Premier Energy & Infrastructure was ₹3.38 recorded on March 27, 2025 on the BSE exchange.
How can I download PEIL historical share price data?
You can download Premier Energy & Infrastructure 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 PEIL shares?
The highest trading volume day for Premier Energy & Infrastructure was 469,387 shares traded on March 24, 2025 on the BSE exchange, with share price at ₹3.91.