Skip to main content
logo
Privi Speciality Chemicals Limited (BOM:530117)
India flag India · Delayed Price · Currency is INR
2,969.90
+20.75 (0.70%)
At close: Mar 25, 2026

BOM:530117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,974.953,039.002,943.002,969.902,969.900.70%13,045
Mar 24, 20262,949.952,988.402,847.752,949.152,949.153.37%15,253
Mar 23, 20262,931.852,950.002,832.952,853.052,853.05-2.82%5,959
Mar 20, 20262,901.002,956.102,901.002,935.902,935.900.66%1,333
Mar 19, 20262,832.152,980.502,832.152,916.652,916.65-2.58%1,635
Mar 18, 20262,936.553,003.002,936.552,993.802,993.801.95%5,741
Mar 17, 20262,809.502,980.102,809.502,936.552,936.553.69%6,966
Mar 16, 20262,841.402,847.752,760.002,832.102,832.10-0.33%2,562
Mar 13, 20262,863.152,868.802,808.102,841.352,841.35-0.91%1,665
Mar 12, 20262,850.052,891.352,825.202,867.352,867.35-1.24%4,597
Mar 11, 20262,945.302,945.302,887.052,903.302,903.30-1.43%1,713
Mar 10, 20262,928.302,970.002,924.052,945.302,945.300.58%2,895
Mar 9, 20262,879.952,949.152,820.002,928.202,928.201.14%9,957
Mar 6, 20262,901.052,931.252,865.002,895.102,895.10-0.68%4,211
Mar 5, 20262,860.002,940.002,853.302,915.052,915.052.31%4,690
Mar 4, 20262,884.102,948.052,821.252,849.302,849.30-4.29%12,917
Mar 2, 20262,850.053,025.002,850.052,976.902,976.90-2.06%11,355
Feb 27, 20262,982.003,047.002,970.003,039.603,039.601.48%2,308
Feb 26, 20262,968.803,034.052,968.802,995.352,995.350.90%3,653
Feb 25, 20262,989.653,035.002,939.152,968.752,968.75-0.63%1,839
Feb 24, 20263,008.053,025.002,949.802,987.552,987.55-0.15%2,615
Feb 23, 20262,910.002,999.002,890.752,992.152,992.153.30%4,621
Feb 20, 20262,872.152,908.502,846.002,896.552,896.550.34%4,021
Feb 19, 20262,865.652,904.902,854.752,886.652,886.650.75%2,412
Feb 18, 20262,850.602,887.252,841.852,865.252,865.251.22%3,145
Feb 17, 20262,814.652,838.302,813.452,830.702,830.700.75%6,347
Feb 16, 20262,737.402,819.902,707.952,809.502,809.502.64%12,274
Feb 13, 20262,800.152,800.152,711.352,737.302,737.30-2.24%5,108
Feb 12, 20262,730.002,831.452,710.002,800.102,800.101.86%7,685
Feb 11, 20262,740.002,766.352,713.002,748.952,748.950.11%5,860
Feb 10, 20262,711.002,786.602,675.902,745.802,745.800.02%42,764
Feb 9, 20262,760.802,843.002,738.652,745.352,745.35-0.55%6,151
Feb 6, 20262,822.052,822.052,709.652,760.602,760.60-2.17%6,882
Feb 5, 20262,827.802,843.202,798.752,821.702,821.70-0.21%1,005
Feb 4, 20262,754.052,845.602,754.052,827.752,827.750.39%2,572
Feb 3, 20262,939.352,939.352,808.052,816.902,816.900.32%8,102
Feb 2, 20262,795.202,819.002,755.502,808.052,808.050.50%4,220
Feb 1, 20262,815.052,832.802,766.402,794.202,794.20-0.64%1,377
Jan 30, 20262,841.102,841.102,793.152,812.102,812.10-1.02%8,471
Jan 29, 20262,803.702,857.402,777.252,841.052,841.051.33%9,162
Jan 28, 20262,819.602,832.802,790.002,803.652,803.650.91%2,639
Jan 27, 20262,710.752,789.752,682.752,778.502,778.502.41%5,403
Jan 23, 20262,708.402,745.102,700.502,713.102,713.100.18%3,566
Jan 22, 20262,643.702,723.202,643.702,708.352,708.352.45%2,805
Jan 21, 20262,600.452,663.252,569.152,643.602,643.600.81%11,812
Jan 20, 20262,581.552,680.002,581.552,622.352,622.350.19%12,758
Jan 19, 20262,635.052,661.202,610.002,617.502,617.50-1.74%3,276
Jan 16, 20262,739.802,739.802,650.002,663.902,663.90-1.12%4,296
Jan 14, 20262,686.552,730.652,679.652,693.952,693.95-0.38%4,031
Jan 13, 20262,714.302,744.002,693.002,704.302,704.30-0.36%6,126