Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 3,150.65
+73.85 (2.40%)
At close: Dec 15, 2025
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3,076.30 | 3,103.05 | 3,042.00 | 3,076.80 | 3,076.80 | -0.64% | 2,441 |
| Dec 11, 2025 | 3,122.95 | 3,122.95 | 3,058.05 | 3,096.60 | 3,096.60 | -0.49% | 1,635 |
| Dec 10, 2025 | 3,118.30 | 3,199.65 | 3,097.00 | 3,111.80 | 3,111.80 | -0.21% | 3,005 |
| Dec 9, 2025 | 2,972.20 | 3,139.85 | 2,972.15 | 3,118.30 | 3,118.30 | 0.51% | 4,730 |
| Dec 8, 2025 | 3,191.60 | 3,200.10 | 3,035.05 | 3,102.45 | 3,102.45 | -2.79% | 4,400 |
| Dec 5, 2025 | 3,210.60 | 3,222.15 | 3,154.95 | 3,191.55 | 3,191.55 | -0.59% | 5,097 |
| Dec 4, 2025 | 3,294.80 | 3,294.80 | 3,158.10 | 3,210.60 | 3,210.60 | -1.42% | 3,963 |
| Dec 3, 2025 | 3,172.40 | 3,275.40 | 3,172.40 | 3,256.85 | 3,256.85 | 2.66% | 7,013 |
| Dec 2, 2025 | 3,154.60 | 3,193.00 | 3,120.00 | 3,172.35 | 3,172.35 | 0.56% | 1,741 |
| Dec 1, 2025 | 3,248.95 | 3,248.95 | 3,140.20 | 3,154.60 | 3,154.60 | -0.24% | 5,576 |
| Nov 28, 2025 | 2,958.00 | 3,204.30 | 2,958.00 | 3,162.05 | 3,162.05 | 3.75% | 7,431 |
| Nov 27, 2025 | 3,088.00 | 3,117.35 | 3,022.20 | 3,047.85 | 3,047.85 | -1.47% | 3,551 |
| Nov 26, 2025 | 3,060.20 | 3,108.70 | 3,057.45 | 3,093.25 | 3,093.25 | 1.08% | 1,693 |
| Nov 25, 2025 | 3,126.30 | 3,133.00 | 3,049.35 | 3,060.15 | 3,060.15 | -2.11% | 1,107 |
| Nov 24, 2025 | 3,000.15 | 3,168.75 | 3,000.15 | 3,126.25 | 3,126.25 | -0.81% | 9,599 |
| Nov 21, 2025 | 3,191.20 | 3,221.45 | 3,124.50 | 3,151.85 | 3,151.85 | -1.64% | 2,303 |
| Nov 20, 2025 | 3,231.70 | 3,260.05 | 3,152.90 | 3,204.55 | 3,204.55 | -0.19% | 3,907 |
| Nov 19, 2025 | 3,233.00 | 3,264.70 | 3,190.00 | 3,210.55 | 3,210.55 | -0.74% | 2,484 |
| Nov 18, 2025 | 3,314.05 | 3,314.05 | 3,200.15 | 3,234.55 | 3,234.55 | -2.40% | 2,583 |
| Nov 17, 2025 | 3,264.95 | 3,346.00 | 3,264.95 | 3,314.05 | 3,314.05 | 2.15% | 5,093 |
| Nov 14, 2025 | 3,265.80 | 3,287.00 | 3,226.05 | 3,244.20 | 3,244.20 | 0.12% | 4,221 |
| Nov 13, 2025 | 3,300.25 | 3,300.25 | 3,227.75 | 3,240.25 | 3,240.25 | -1.97% | 5,248 |
| Nov 12, 2025 | 3,419.85 | 3,419.85 | 3,275.55 | 3,305.20 | 3,305.20 | -0.59% | 4,995 |
| Nov 11, 2025 | 3,296.25 | 3,433.00 | 3,296.25 | 3,324.95 | 3,324.95 | -1.85% | 7,899 |
| Nov 10, 2025 | 3,387.55 | 3,406.70 | 3,315.95 | 3,387.60 | 3,387.60 | 0.03% | 7,307 |
| Nov 7, 2025 | 3,260.00 | 3,420.00 | 3,260.00 | 3,386.75 | 3,386.75 | 3.03% | 21,499 |
| Nov 6, 2025 | 3,134.55 | 3,326.00 | 3,130.05 | 3,287.05 | 3,287.05 | 10.21% | 36,924 |
| Nov 4, 2025 | 2,963.35 | 3,018.00 | 2,938.05 | 2,982.40 | 2,982.40 | 1.05% | 3,849 |
| Nov 3, 2025 | 2,890.05 | 2,963.40 | 2,886.60 | 2,951.55 | 2,951.55 | 1.68% | 11,380 |
| Oct 31, 2025 | 2,830.75 | 2,929.45 | 2,830.75 | 2,902.80 | 2,902.80 | 2.55% | 2,445 |
| Oct 30, 2025 | 2,869.85 | 2,869.85 | 2,813.60 | 2,830.75 | 2,830.75 | -1.03% | 2,872 |
| Oct 29, 2025 | 2,950.00 | 2,950.00 | 2,801.00 | 2,860.15 | 2,860.15 | -2.42% | 5,546 |
| Oct 28, 2025 | 2,890.00 | 2,945.90 | 2,890.00 | 2,931.05 | 2,931.05 | 1.34% | 5,078 |
| Oct 27, 2025 | 2,924.70 | 2,931.00 | 2,873.00 | 2,892.25 | 2,892.25 | -0.70% | 1,913 |
| Oct 24, 2025 | 2,874.75 | 2,936.40 | 2,801.00 | 2,912.70 | 2,912.70 | 2.66% | 4,102 |
| Oct 23, 2025 | 2,877.00 | 2,890.00 | 2,820.00 | 2,837.30 | 2,837.30 | -1.63% | 6,610 |
| Oct 21, 2025 | 2,883.30 | 2,897.45 | 2,850.00 | 2,884.25 | 2,884.25 | 0.03% | 860 |
| Oct 20, 2025 | 2,729.35 | 2,892.00 | 2,727.30 | 2,883.35 | 2,883.35 | 6.49% | 10,425 |
| Oct 17, 2025 | 2,743.00 | 2,767.00 | 2,663.40 | 2,707.55 | 2,707.55 | -0.93% | 9,371 |
| Oct 16, 2025 | 2,551.00 | 2,743.40 | 2,551.00 | 2,732.85 | 2,732.85 | 6.94% | 20,265 |
| Oct 15, 2025 | 2,493.35 | 2,561.00 | 2,493.35 | 2,555.40 | 2,555.40 | 1.57% | 2,823 |
| Oct 14, 2025 | 2,573.45 | 2,573.45 | 2,467.95 | 2,515.90 | 2,515.90 | -2.22% | 8,097 |
| Oct 13, 2025 | 2,539.15 | 2,595.00 | 2,495.00 | 2,573.15 | 2,573.15 | 2.20% | 6,081 |
| Oct 10, 2025 | 2,482.70 | 2,543.00 | 2,482.70 | 2,517.80 | 2,517.80 | 1.39% | 3,783 |
| Oct 9, 2025 | 2,491.55 | 2,520.00 | 2,457.10 | 2,483.35 | 2,483.35 | -0.05% | 4,464 |
| Oct 8, 2025 | 2,515.00 | 2,526.00 | 2,468.00 | 2,484.60 | 2,484.60 | -0.99% | 3,687 |
| Oct 7, 2025 | 2,405.50 | 2,516.80 | 2,405.50 | 2,509.35 | 2,509.35 | 3.47% | 4,056 |
| Oct 6, 2025 | 2,311.15 | 2,448.40 | 2,310.00 | 2,425.15 | 2,425.15 | 0.29% | 2,206 |
| Oct 3, 2025 | 2,353.00 | 2,435.00 | 2,350.00 | 2,418.15 | 2,418.15 | 2.48% | 2,613 |
| Oct 1, 2025 | 2,379.30 | 2,412.35 | 2,351.45 | 2,359.65 | 2,359.65 | -0.73% | 1,125 |