NSE, PREMEXPLN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, PREMEXPLN: Premier Explosives Limited

01 Sep 2025

LAST: 513.7	CHANGE: 10.00	OPEN: 507.0	HIGH: 518.0	ASK: 0.0	VOLUME: 407K
LAST: 513.7	CHG(%): 1.99	PREV: 503.7	LOW: 497.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	507.0	518.0	497.3	513.7	407K
29 Aug 25	496.0	526.8	491.1	503.7	656.4K
28 Aug 25	497.9	507.0	491.0	494.8	221.8K
27 Aug 25	501.7	501.7	501.7	501.7	0
26 Aug 25	520.0	523.0	500.0	501.7	305.6K
25 Aug 25	540.0	540.0	520.0	523.3	253.3K
22 Aug 25	507.5	548.0	503.7	537.5	1.95M
21 Aug 25	509.0	517.0	501.5	507.5	362.5K
20 Aug 25	502.1	518.8	502.0	508.7	593.6K
19 Aug 25	508.8	515.5	498.2	500.1	301.4K

COMPANY PROFILE

Name:	Premier Explosives Limited
About:	Premier Explosives Limited manufactures and sells high energy materials and allied products in India and internationally. The company offers bulk and packaged explosives, detonators, detonating fuses, solid propellants, pyrogen igniters and initiators, pyro devices, blazer plates, war heads, ammunition, cast and emulsion boosters, chaffs, IR flares, fully assembled rocket motors, high explosive charges, explosive bolts, pyro actuators, smoke markers, and cable cutters. It also operates and maintains solid propellant plants for defense and space establishments. Its products are used in the mining, infrastructure, defense, space, homeland security, and other areas. The company markets its products through consignment agents, dealers, and handling agents. Premier Explosives Limited was incorporated in 1980 and is based in Secunderabad, India.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	Premier House, Secunderabad, India, 500015
Website:	https://www.pelgel.com
ISIN:	INE863B01029

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	73.13
PtB:	11.45
PtS:	5.55
EBITDA:	729.6M
Shares:	53.76M
Market Cap:	27.614B

TECHNICAL INDICATORS

MA5:	503.09
MA10:	509.25
MA20:	480.80
MA50:	516.06
MA100:	514.33
MA200:	462.85
STO9:	35.49
STO14:	70.46
RSI14:	66.59
WPR14:	-21.54
MTM14:	80.65
ROC14:	0.19
ATR:	28.09
Week High:	540.00
Week Low:	491.00
Month High:	550.00
Month Low:	414.00
Year High:	667.20
Year Low:	309.15
Volatility:	66.93

RECENT SPLITS

Date	Ratio
21 Jun 2024	5-1

RECENT DIVIDENDS

Date	Amount
20 Sep 2024	$0.50
22 Sep 2023	$0.07
08 Sep 2022	$0.06
17 Sep 2019	$0.11
18 Sep 2018	$0.10
14 Sep 2017	$0.12