BSE · PEIL · stock
Premier Energy and Infrastructure Limited (PEIL) stock price history
Every BSE trading session of Premier Energy and Infrastructure Limited from Sep 4, 2009 to Sep 28, 2026: 4,207 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEIL adjusted close, 2009 to 2026
- ₹56.95
- All time high, 2010
- ₹17.00
- 52 week high, ₹5.77 low
- 4,207
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PEIL key facts
- Premier Energy and Infrastructure Limited (PEIL) closed at ₹7.58 on Sep 28, 2026 on BSE.
- PEIL's all time high close is ₹56.95, set on Oct 28, 2010; its all time low close is ₹3.55 on Mar 26, 2025.
- PEIL's 52 week range is ₹5.77 to ₹17.00.
- PEIL returned -45.5% over the year to Sep 28, 2026 and +64.8% over five years.
- Over ten years PEIL returned +28%, +2.5% a year compounded.
- PEIL's deepest drawdown was -93.8% from Oct 28, 2010 to Mar 26, 2025.
- DataCedar holds 4,207 daily sessions of PEIL history from Sep 4, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEIL price chart, 2009 to 2026
PEIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +11.6% |
| 6 months | +18.1% |
| Year to date | -27.3% |
| 1 year | -45.5% |
| 3 years | +64.8% |
| 5 years | +64.8% |
| 10 years | +27.6% |
| Since Sep 4, 2009 | -83.1% |
| Compound annual growth, 17.1 years | -9.9% |
PEIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹56.95 on Oct 28, 2010
- All time low close
- ₹3.55 on Mar 26, 2025
- 52 week high
- ₹17.00 on Nov 3, 2025
- 52 week low
- ₹5.77 on Jul 13, 2026
- Deepest drawdown
- -93.8% from Oct 28, 2010 to Mar 26, 2025, not yet recovered
- Best single session
- +57.4% on Nov 29, 2024
- Worst single session
- -17.9% on Nov 19, 2014
- Volatility, 1 year annualised
- 53.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +372%
- Worst calendar year
- 2011, -59%
PEIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 4, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.38 | ₹12.54 | ₹5.77 | ₹7.58 | -27.0% | 4.4M | 184 |
| 2025 | ₹22.13 | ₹25.88 | ₹3.38 | ₹10.38 | -52.2% | 10.1M | 248 |
| 2024 | ₹4.60 | ₹21.70 | ₹4.60 | ₹21.70 | +371.7% | 80.9K | 245 |
| 2023 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 245 |
| 2022 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 248 |
| 2021 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 248 |
| 2020 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 250 |
| 2019 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 242 |
| 2018 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 0.0% | 0 | 246 |
| 2017 | ₹5.18 | ₹5.18 | ₹4.60 | ₹4.60 | -11.2% | 510 | 248 |
| 2016 | ₹6.30 | ₹7.00 | ₹3.84 | ₹5.18 | -14.0% | 229.3K | 246 |
| 2015 | ₹13.11 | ₹17.70 | ₹4.03 | ₹6.02 | -56.1% | 744.6K | 246 |
| 2014 | ₹15.90 | ₹20.90 | ₹7.50 | ₹13.70 | -10.2% | 539.7K | 244 |
| 2013 | ₹14.75 | ₹17.70 | ₹10.97 | ₹15.25 | +8.5% | 67.2K | 248 |
| 2012 | ₹17.15 | ₹25.20 | ₹14.05 | ₹14.05 | -21.9% | 256.1K | 245 |
| 2011 | ₹43.50 | ₹45.75 | ₹18.00 | ₹18.00 | -59.1% | 837.3K | 246 |
| 2010 | ₹33.67 | ₹58.70 | ₹24.00 | ₹44.00 | +35.3% | 2.3M | 250 |
| 2009 | ₹32.06 | ₹58.99 | ₹23.25 | ₹32.51 | n/a | 357K | 78 |
PEIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.58 | +5.1% |
| August 2026 | ₹7.21 | -1.6% |
| July 2026 | ₹7.33 | +14.4% |
| June 2026 | ₹6.41 | -7.9% |
| May 2026 | ₹6.96 | -11.8% |
| April 2026 | ₹7.89 | +24.8% |
| March 2026 | ₹6.32 | -18.6% |
| February 2026 | ₹7.76 | -21.4% |
| January 2026 | ₹9.87 | -4.9% |
| December 2025 | ₹10.38 | -0.7% |
| November 2025 | ₹10.45 | -35.8% |
| October 2025 | ₹16.28 | +12.6% |
About the PEIL data
Daily bars. 4,207 sessions from Sep 4, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PEIL share price history
