NSE · PREMIER · stock
Premier Limited (PREMIER) stock price history
Every NSE trading session of Premier Limited from Nov 9, 2001 to Nov 13, 2026: 6,206 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.
PREMIER adjusted close, 2001 to 2026
- ₹158.06
- All time high, 2008
- ₹3.49
- 52 week high, ₹2.47 low
- 6,206
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PREMIER key facts
- Premier Limited (PREMIER) closed at ₹2.85 on Nov 13, 2026 on NSE.
- PREMIER's all time high close is ₹158.06, set on Jan 2, 2008; its all time low close is ₹1.25 on May 15, 2020.
- PREMIER's 52 week range is ₹2.47 to ₹3.49.
- PREMIER returned -16.4% over the year to Nov 13, 2026 and -49.1% over five years.
- Over ten years PREMIER returned -91%, -21.1% a year compounded.
- PREMIER's deepest drawdown was -99.2% from Jan 2, 2008 to May 15, 2020.
- DataCedar holds 6,206 daily sessions of PREMIER history from Nov 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PREMIER price chart, 2001 to 2026
PREMIER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | -1.4% |
| 6 months | +2.2% |
| Year to date | -6.6% |
| 1 year | -16.4% |
| 3 years | -28.8% |
| 5 years | -49.1% |
| 10 years | -90.7% |
| Since Nov 9, 2001 | -3.2% |
| Compound annual growth, 25.0 years | -0.1% |
PREMIER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹158.06 on Jan 2, 2008
- All time low close
- ₹1.25 on May 15, 2020
- 52 week high
- ₹3.49 on Nov 14, 2025
- 52 week low
- ₹2.47 on Oct 5, 2026
- Deepest drawdown
- -99.2% from Jan 2, 2008 to May 15, 2020, not yet recovered
- Best single session
- +362.2% on Apr 8, 2005
- Worst single session
- -20.0% on Aug 24, 2015
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +599%
- Worst calendar year
- 2008, -81%
PREMIER 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. 2001 starts on Nov 9, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.94 | ₹3.33 | ₹2.47 | ₹2.85 | -3.1% | 4.6M | 211 |
| 2025 | ₹3.32 | ₹4.34 | ₹2.55 | ₹2.94 | -7.3% | 2.8M | 249 |
| 2024 | ₹3.30 | ₹5.80 | ₹2.45 | ₹3.17 | +0.6% | 2.5M | 246 |
| 2023 | ₹3.35 | ₹4.40 | ₹1.80 | ₹3.15 | -7.4% | 3.5M | 245 |
| 2022 | ₹11.65 | ₹12.25 | ₹3.00 | ₹3.40 | -69.5% | 10.9M | 248 |
| 2021 | ₹4.60 | ₹13.30 | ₹1.90 | ₹11.15 | +153.4% | 8.6M | 248 |
| 2020 | ₹2.50 | ₹4.45 | ₹1.25 | ₹4.40 | +76.0% | 635.7K | 250 |
| 2019 | ₹7.65 | ₹8.80 | ₹1.80 | ₹2.50 | -65.5% | 1.3M | 242 |
| 2018 | ₹34.80 | ₹38.75 | ₹7.05 | ₹7.25 | -78.4% | 7.3M | 246 |
| 2017 | ₹30.55 | ₹42.35 | ₹27.55 | ₹33.55 | +13.3% | 7M | 248 |
| 2016 | ₹48.80 | ₹60.90 | ₹27.25 | ₹29.60 | -39.8% | 3M | 246 |
| 2015 | ₹56.30 | ₹66.00 | ₹32.00 | ₹49.15 | -7.5% | 3.2M | 246 |
| 2014 | ₹57.81 | ₹83.58 | ₹47.53 | ₹53.15 | -4.6% | 6.2M | 244 |
| 2013 | ₹119.66 | ₹131.41 | ₹39.92 | ₹55.70 | -54.9% | 6.5M | 248 |
| 2012 | ₹50.17 | ₹126.19 | ₹49.34 | ₹123.45 | +136.0% | 4.4M | 245 |
| 2011 | ₹95.44 | ₹100.25 | ₹49.80 | ₹52.31 | -44.4% | 5.1M | 246 |
| 2010 | ₹136.66 | ₹139.82 | ₹80.81 | ₹94.02 | -31.0% | 6.9M | 249 |
| 2009 | ₹29.62 | ₹136.90 | ₹16.40 | ₹136.27 | +357.1% | 8.4M | 242 |
| 2008 | ₹156.87 | ₹159.06 | ₹21.34 | ₹29.81 | -80.9% | 2.5M | 243 |
| 2007 | ₹23.22 | ₹159.21 | ₹22.93 | ₹156.05 | +562.0% | 8.2M | 246 |
| 2006 | ₹20.74 | ₹29.77 | ₹12.79 | ₹23.57 | +14.4% | 8.8M | 247 |
| 2005 | ₹2.95 | ₹43.57 | ₹2.95 | ₹20.60 | +599.4% | 17.6M | 250 |
| 2004 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 0.0% | 0 | 262 |
| 2003 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 0.0% | 0 | 261 |
| 2002 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 0.0% | 0 | 261 |
| 2001 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | n/a | 100 | 37 |
PREMIER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2.85 | +8.8% |
| October 2026 | ₹2.62 | -4.0% |
| September 2026 | ₹2.73 | -7.1% |
| August 2026 | ₹2.94 | +2.1% |
| July 2026 | ₹2.88 | -0.7% |
| June 2026 | ₹2.90 | -3.3% |
| May 2026 | ₹3.00 | +2.0% |
| April 2026 | ₹2.94 | +7.3% |
| March 2026 | ₹2.74 | -8.4% |
| February 2026 | ₹2.99 | -5.4% |
| January 2026 | ₹3.16 | +7.5% |
| December 2025 | ₹2.94 | -7.8% |
About the PREMIER data
Daily bars. 6,206 sessions from Nov 9, 2001 to Nov 13, 2026, one row per NSE 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 Oct 23, 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 NSE 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 Nov 9, 2001, 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/nse%3APREMIER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PRECOT Precot Limited
- PRECWIRE Precision Wires India Limited
- PREMCO Premco Global Limited
- PREMEXPLN Premier Explosives Limited
- PREMIERENE Premier Energies Limited
- PREMIERPOL Premier Polyfilm Limited
- PRESTIGE Prestige Estates Projects Limited
- PRICOLLTD Pricol Limited
Common questions
PREMIER share price history
