14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹2,138.40 ₹2,780.00 Monday, 20th May 2024 PREMEXPLN.NS stock ended at ₹2,402.25. During the day the stock fluctuated 0% from a day low at ₹2,402.25 to a day high of ₹2,402.25.
90 days ₹1,320.05 ₹2,780.00
52 weeks ₹405.75 ₹2,780.00

Historical Premier Explosives Limited prices

Date Open High Low Close Volume
May 20, 2024 ₹2,402.25 ₹2,402.25 ₹2,402.25 ₹2,402.25 0
May 17, 2024 ₹2,420.00 ₹2,444.95 ₹2,374.00 ₹2,402.25 22 018
May 16, 2024 ₹2,444.00 ₹2,460.00 ₹2,337.95 ₹2,397.70 34 421
May 15, 2024 ₹2,385.00 ₹2,420.00 ₹2,355.00 ₹2,395.30 23 801
May 14, 2024 ₹2,296.00 ₹2,385.00 ₹2,201.00 ₹2,363.60 25 012
May 13, 2024 ₹2,250.00 ₹2,298.40 ₹2,150.00 ₹2,263.25 27 163
May 10, 2024 ₹2,279.95 ₹2,283.95 ₹2,138.40 ₹2,230.80 39 078
May 09, 2024 ₹2,387.00 ₹2,398.80 ₹2,217.35 ₹2,252.45 40 052
May 08, 2024 ₹2,252.00 ₹2,360.10 ₹2,190.00 ₹2,306.95 24 662
May 07, 2024 ₹2,359.25 ₹2,361.35 ₹2,200.00 ₹2,277.80 34 410
May 06, 2024 ₹2,445.00 ₹2,452.25 ₹2,300.00 ₹2,341.45 47 725
May 03, 2024 ₹2,533.00 ₹2,533.00 ₹2,326.65 ₹2,431.25 50 293
May 02, 2024 ₹2,440.00 ₹2,515.05 ₹2,433.00 ₹2,491.15 41 568
May 01, 2024 ₹2,439.65 ₹2,439.65 ₹2,439.65 ₹2,439.65 0
Apr 30, 2024 ₹2,573.25 ₹2,573.25 ₹2,400.00 ₹2,439.65 61 992
Apr 29, 2024 ₹2,724.00 ₹2,780.00 ₹2,497.30 ₹2,550.85 72 306
Apr 26, 2024 ₹2,530.05 ₹2,727.70 ₹2,530.05 ₹2,620.05 127 785
Apr 25, 2024 ₹2,441.95 ₹2,524.00 ₹2,370.85 ₹2,503.35 134 183
Apr 24, 2024 ₹2,398.60 ₹2,442.00 ₹2,310.00 ₹2,394.80 98 471
Apr 23, 2024 ₹2,549.85 ₹2,569.00 ₹2,312.20 ₹2,382.90 169 418
Apr 22, 2024 ₹2,183.80 ₹2,502.80 ₹2,165.00 ₹2,498.10 657 632
Apr 19, 2024 ₹2,010.05 ₹2,125.00 ₹1,961.50 ₹2,085.70 360 423
Apr 18, 2024 ₹1,960.15 ₹2,028.80 ₹1,941.15 ₹2,019.80 104 322
Apr 16, 2024 ₹1,915.00 ₹1,976.00 ₹1,901.60 ₹1,957.65 60 964
Apr 15, 2024 ₹1,877.35 ₹2,045.00 ₹1,832.40 ₹1,918.85 187 585

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PREMEXPLN.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the PREMEXPLN.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PREMEXPLN.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Premier Explosives Limited

Premier Explosives Limited manufactures and sells high energy materials and allied products in India. The company offers bulk explosives, packaged explosives, detonators, detonating fuse, cast and emulsion boosters, solid propellants, pyrogen igniters, pyro devices, explosive bolts, pyro actuators, nitrate mixtures, styphnic acid, slurry/emulsion, chaff, IR flares, tear gas grenades, smoke markers, cable cutters, etc. that have applications in mi... PREMEXPLN.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT