Price Data Selection & Download
Premier Synthetics Share Price All Time Records & Statistics (May 2011 - May 2026)
2076 daily OHLCV records on BSE from May 2011 to May 2026. For live price, key ratios and fundamentals, see Premier Synthetics share price today.
Share Price All Time High
₹311.60
September 03, 2018
BSE Exchange
Share Price All Time Low
₹1.56
May 11, 2020
BSE Exchange
Highest Volume Trading Day
594,082
September 03, 2018 • ₹276.65
BSE Exchange
Share Price History Data (May 2011 - May 2026)
PREMSYN daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹15.25 | ₹15.55 | ₹14.75 | ₹15.48 | 2,231 |
| 2026-05-26 | ₹15.00 | ₹15.50 | ₹14.50 | ₹14.51 | 602 |
| 2026-05-25 | ₹16.89 | ₹16.89 | ₹14.40 | ₹15.24 | 1,308 |
| 2026-05-22 | ₹14.50 | ₹15.00 | ₹14.11 | ₹14.13 | 379 |
| 2026-05-21 | ₹14.25 | ₹14.50 | ₹13.56 | ₹14.10 | 355 |
| 2026-05-20 | ₹15.23 | ₹16.00 | ₹14.10 | ₹14.25 | 4,605 |
| 2026-05-19 | ₹15.25 | ₹16.00 | ₹14.53 | ₹16.00 | 821 |
| 2026-05-18 | ₹16.97 | ₹16.97 | ₹14.51 | ₹15.45 | 2,742 |
| 2026-05-15 | ₹16.49 | ₹16.50 | ₹14.01 | ₹16.10 | 258 |
| 2026-05-14 | ₹16.45 | ₹16.45 | ₹14.11 | ₹15.55 | 289 |
| 2026-05-13 | ₹16.99 | ₹16.99 | ₹15.20 | ₹15.50 | 1,058 |
| 2026-05-12 | ₹15.25 | ₹16.50 | ₹14.75 | ₹16.39 | 204 |
| 2026-05-11 | ₹15.00 | ₹15.01 | ₹14.00 | ₹14.85 | 2,715 |
| 2026-05-08 | ₹15.00 | ₹15.49 | ₹15.00 | ₹15.42 | 475 |
| 2026-05-07 | ₹15.30 | ₹15.74 | ₹15.30 | ₹15.50 | 1,477 |
| 2026-05-06 | ₹16.25 | ₹16.25 | ₹15.00 | ₹15.45 | 939 |
| 2026-05-05 | ₹15.95 | ₹15.95 | ₹15.95 | ₹15.95 | 51 |
| 2026-04-30 | ₹15.46 | ₹16.25 | ₹15.46 | ₹16.00 | 192 |
| 2026-04-29 | ₹15.26 | ₹15.97 | ₹15.26 | ₹15.97 | 101 |
| 2026-04-28 | ₹16.00 | ₹16.00 | ₹15.30 | ₹15.31 | 815 |
| 2026-04-27 | ₹15.25 | ₹15.75 | ₹15.25 | ₹15.75 | 34 |
| 2026-04-24 | ₹16.20 | ₹16.20 | ₹15.50 | ₹15.50 | 52 |
| 2026-04-23 | ₹15.00 | ₹15.98 | ₹15.00 | ₹15.98 | 513 |
| 2026-04-22 | ₹15.93 | ₹16.00 | ₹15.25 | ₹15.40 | 110 |
| 2026-04-21 | ₹15.25 | ₹15.99 | ₹15.25 | ₹15.93 | 301 |
| 2026-04-20 | ₹15.02 | ₹15.25 | ₹14.75 | ₹14.76 | 205 |
| 2026-04-17 | ₹15.75 | ₹15.99 | ₹15.00 | ₹15.33 | 1,384 |
| 2026-04-16 | ₹15.25 | ₹15.75 | ₹14.01 | ₹15.00 | 6,570 |
| 2026-04-15 | ₹14.60 | ₹15.50 | ₹14.60 | ₹15.50 | 273 |
| 2026-04-13 | ₹15.16 | ₹16.38 | ₹13.15 | ₹14.60 | 833 |
| 2026-04-10 | ₹15.50 | ₹15.50 | ₹15.00 | ₹15.16 | 95 |
| 2026-04-09 | ₹14.25 | ₹15.50 | ₹14.25 | ₹15.49 | 139 |
| 2026-04-08 | ₹15.25 | ₹15.44 | ₹14.50 | ₹14.68 | 1,022 |
| 2026-04-07 | ₹14.66 | ₹15.00 | ₹14.26 | ₹14.42 | 238 |
| 2026-04-06 | ₹15.50 | ₹15.50 | ₹14.25 | ₹14.37 | 824 |
| 2026-04-02 | ₹13.44 | ₹13.44 | ₹13.43 | ₹13.43 | 185 |
| 2026-04-01 | ₹13.00 | ₹13.48 | ₹13.00 | ₹13.44 | 577 |
| 2026-03-30 | ₹13.25 | ₹13.25 | ₹12.50 | ₹12.99 | 2,606 |
| 2026-03-27 | ₹14.00 | ₹14.00 | ₹13.01 | ₹13.25 | 780 |
| 2026-03-25 | ₹14.50 | ₹14.50 | ₹13.76 | ₹14.35 | 1,471 |
| 2026-03-24 | ₹13.80 | ₹14.74 | ₹13.50 | ₹13.51 | 723 |
| 2026-03-23 | ₹14.75 | ₹14.75 | ₹14.00 | ₹14.00 | 351 |
| 2026-03-20 | ₹14.50 | ₹14.50 | ₹13.76 | ₹14.17 | 512 |
| 2026-03-19 | ₹14.75 | ₹14.75 | ₹14.00 | ₹14.20 | 262 |
| 2026-03-18 | ₹13.75 | ₹14.75 | ₹13.60 | ₹14.75 | 2,535 |
| 2026-03-17 | ₹15.77 | ₹15.77 | ₹13.25 | ₹13.52 | 287 |
| 2026-03-16 | ₹13.25 | ₹13.99 | ₹12.75 | ₹13.54 | 7,553 |
| 2026-03-13 | ₹13.88 | ₹13.99 | ₹13.26 | ₹13.57 | 856 |
| 2026-03-12 | ₹13.99 | ₹13.99 | ₹13.88 | ₹13.88 | 431 |
| 2026-03-11 | ₹14.00 | ₹14.00 | ₹13.32 | ₹13.61 | 3,805 |
| 2026-03-10 | ₹14.30 | ₹14.30 | ₹13.75 | ₹14.18 | 1,697 |
| 2026-03-09 | ₹14.00 | ₹14.99 | ₹12.55 | ₹14.35 | 18,725 |
| 2026-03-06 | ₹16.78 | ₹16.78 | ₹13.00 | ₹13.95 | 21,319 |
| 2026-03-05 | ₹15.50 | ₹15.99 | ₹14.50 | ₹15.98 | 1,163 |
| 2026-03-04 | ₹15.00 | ₹15.50 | ₹14.50 | ₹15.50 | 513 |
| 2026-03-02 | ₹15.25 | ₹15.25 | ₹14.20 | ₹15.00 | 1,050 |
| 2026-02-27 | ₹15.46 | ₹16.00 | ₹15.25 | ₹15.26 | 1,960 |
| 2026-02-26 | ₹15.25 | ₹16.00 | ₹15.25 | ₹16.00 | 848 |
| 2026-02-25 | ₹15.55 | ₹15.74 | ₹14.00 | ₹14.76 | 15,270 |
| 2026-02-24 | ₹18.97 | ₹18.97 | ₹15.50 | ₹15.94 | 10,249 |
| 2026-02-23 | ₹17.25 | ₹17.80 | ₹17.25 | ₹17.80 | 4 |
| 2026-02-20 | ₹18.75 | ₹18.75 | ₹16.50 | ₹16.91 | 230 |
| 2026-02-19 | ₹18.99 | ₹18.99 | ₹17.25 | ₹17.74 | 165 |
| 2026-02-18 | ₹18.50 | ₹18.50 | ₹16.00 | ₹17.25 | 233 |
| 2026-02-17 | ₹16.75 | ₹17.98 | ₹16.01 | ₹17.50 | 717 |
| 2026-02-16 | ₹15.65 | ₹17.50 | ₹15.65 | ₹17.23 | 1,260 |
| 2026-02-11 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 2 |
| 2026-02-10 | ₹18.98 | ₹18.98 | ₹17.49 | ₹17.50 | 428 |
| 2026-02-09 | ₹18.47 | ₹18.47 | ₹17.00 | ₹17.50 | 102 |
| 2026-02-06 | ₹17.99 | ₹17.99 | ₹17.00 | ₹17.50 | 203 |
| 2026-02-05 | ₹16.25 | ₹17.00 | ₹16.25 | ₹17.00 | 119 |
| 2026-02-04 | ₹17.50 | ₹17.50 | ₹16.08 | ₹16.60 | 4,185 |
| 2026-02-03 | ₹15.98 | ₹16.50 | ₹15.98 | ₹16.50 | 5,106 |
| 2026-02-02 | ₹16.84 | ₹16.84 | ₹15.99 | ₹15.99 | 105 |
| 2026-02-01 | ₹16.74 | ₹16.74 | ₹15.05 | ₹15.99 | 564 |
| 2026-01-30 | ₹16.93 | ₹16.93 | ₹15.25 | ₹15.67 | 696 |
| 2026-01-29 | ₹16.00 | ₹16.47 | ₹15.01 | ₹15.98 | 1,865 |
| 2026-01-28 | ₹18.72 | ₹18.72 | ₹16.00 | ₹16.42 | 1,920 |
| 2026-01-27 | ₹16.25 | ₹16.25 | ₹15.62 | ₹15.62 | 470 |
| 2026-01-23 | ₹16.50 | ₹16.50 | ₹15.06 | ₹15.92 | 1,021 |
| 2026-01-22 | ₹15.12 | ₹16.99 | ₹15.12 | ₹16.01 | 10,662 |
| 2026-01-21 | ₹17.60 | ₹17.60 | ₹16.50 | ₹17.22 | 122 |
| 2026-01-20 | ₹18.64 | ₹18.64 | ₹17.25 | ₹17.25 | 1,072 |
| 2026-01-19 | ₹17.25 | ₹17.25 | ₹16.63 | ₹16.63 | 404 |
| 2026-01-16 | ₹17.48 | ₹17.48 | ₹16.50 | ₹16.72 | 1,937 |
| 2026-01-14 | ₹17.23 | ₹17.84 | ₹16.81 | ₹17.48 | 3,546 |
| 2026-01-13 | ₹17.00 | ₹17.25 | ₹16.56 | ₹17.25 | 334 |
| 2026-01-12 | ₹16.80 | ₹17.50 | ₹16.49 | ₹16.64 | 1,650 |
| 2026-01-09 | ₹18.00 | ₹18.00 | ₹16.10 | ₹16.47 | 11,025 |
| 2026-01-08 | ₹17.76 | ₹18.00 | ₹17.01 | ₹17.84 | 5,891 |
| 2026-01-07 | ₹17.56 | ₹18.50 | ₹17.56 | ₹18.32 | 639 |
| 2026-01-06 | ₹19.30 | ₹19.50 | ₹17.22 | ₹17.64 | 20,588 |
| 2026-01-05 | ₹20.00 | ₹20.69 | ₹19.00 | ₹19.30 | 5,714 |
| 2026-01-02 | ₹20.04 | ₹20.25 | ₹19.50 | ₹20.00 | 7,231 |
| 2026-01-01 | ₹21.49 | ₹21.49 | ₹19.50 | ₹20.04 | 3,309 |
Premier Synthetics Share Price Performance Analysis (May 2011 - May 2026)
PREMSYN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.75%
₹20.04 → ₹15.48
Year to Date
Price Volatility
9.28%
Low Volatility
Year to Date
Average Daily Volume
2,352
Year to Date Average
BSE Exchange
Premier Synthetics Share Price History – Frequently Asked Questions
Common questions about PREMSYN historical data and records. Compare with PREMSYN fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Premier Synthetics (PREMSYN)?
The all-time high share price of Premier Synthetics was ₹311.6 recorded on September 03, 2018 on the BSE exchange.
What is the all-time low share price of Premier Synthetics (PREMSYN)?
The all-time low share price of Premier Synthetics was ₹1.56 recorded on May 11, 2020 on the BSE exchange.
How can I download PREMSYN historical share price data?
You can download Premier Synthetics 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 PREMSYN shares?
The highest trading volume day for Premier Synthetics was 594,082 shares traded on September 03, 2018 on the BSE exchange, with share price at ₹276.65.