Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 2,643.60
+21.25 (0.81%)
At close: Jan 21, 2026
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,643.70 | 2,723.20 | 2,643.70 | 2,708.35 | 2,708.35 | 2.45% | 2,805 |
| Jan 21, 2026 | 2,600.45 | 2,663.25 | 2,569.15 | 2,643.60 | 2,643.60 | 0.81% | 11,812 |
| Jan 20, 2026 | 2,581.55 | 2,680.00 | 2,581.55 | 2,622.35 | 2,622.35 | 0.19% | 12,758 |
| Jan 19, 2026 | 2,635.05 | 2,661.20 | 2,610.00 | 2,617.50 | 2,617.50 | -1.74% | 3,276 |
| Jan 16, 2026 | 2,739.80 | 2,739.80 | 2,650.00 | 2,663.90 | 2,663.90 | -1.12% | 4,296 |
| Jan 14, 2026 | 2,686.55 | 2,730.65 | 2,679.65 | 2,693.95 | 2,693.95 | -0.38% | 4,031 |
| Jan 13, 2026 | 2,714.30 | 2,744.00 | 2,693.00 | 2,704.30 | 2,704.30 | -0.36% | 6,126 |
| Jan 12, 2026 | 2,668.05 | 2,732.00 | 2,632.45 | 2,714.20 | 2,714.20 | 0.69% | 10,663 |
| Jan 9, 2026 | 2,781.95 | 2,781.95 | 2,685.00 | 2,695.55 | 2,695.55 | -1.01% | 6,852 |
| Jan 8, 2026 | 2,750.05 | 2,763.35 | 2,694.40 | 2,723.15 | 2,723.15 | -0.88% | 11,344 |
| Jan 7, 2026 | 2,645.00 | 2,775.00 | 2,639.00 | 2,747.25 | 2,747.25 | 4.08% | 9,080 |
| Jan 6, 2026 | 2,723.60 | 2,730.85 | 2,585.05 | 2,639.50 | 2,639.50 | -3.57% | 31,452 |
| Jan 5, 2026 | 2,784.95 | 2,790.95 | 2,730.05 | 2,737.30 | 2,737.30 | -1.48% | 6,454 |
| Jan 2, 2026 | 2,790.00 | 2,807.10 | 2,699.55 | 2,778.50 | 2,778.50 | -0.91% | 27,936 |
| Jan 1, 2026 | 2,806.05 | 2,835.50 | 2,786.90 | 2,803.90 | 2,803.90 | -0.01% | 10,906 |
| Dec 31, 2025 | 2,907.00 | 2,907.00 | 2,752.60 | 2,804.15 | 2,804.15 | -11.61% | 522,601 |
| Dec 30, 2025 | 3,005.00 | 3,245.20 | 3,005.00 | 3,172.30 | 3,172.30 | 2.27% | 4,639 |
| Dec 29, 2025 | 3,269.95 | 3,270.55 | 3,084.25 | 3,101.90 | 3,101.90 | -5.01% | 11,883 |
| Dec 26, 2025 | 3,354.45 | 3,384.35 | 3,255.70 | 3,265.45 | 3,265.45 | -2.63% | 1,390 |
| Dec 24, 2025 | 3,264.60 | 3,377.45 | 3,228.80 | 3,353.55 | 3,353.55 | 2.73% | 9,147 |
| Dec 23, 2025 | 3,209.70 | 3,271.00 | 3,204.95 | 3,264.55 | 3,264.55 | -0.30% | 5,199 |
| Dec 22, 2025 | 3,200.00 | 3,294.35 | 3,142.45 | 3,274.35 | 3,274.35 | 6.12% | 7,498 |
| Dec 19, 2025 | 3,025.00 | 3,100.00 | 3,023.05 | 3,085.65 | 3,085.65 | 1.84% | 2,285 |
| Dec 18, 2025 | 3,027.85 | 3,050.00 | 2,981.30 | 3,029.95 | 3,029.95 | 0.07% | 3,618 |
| Dec 17, 2025 | 3,054.05 | 3,069.70 | 2,989.50 | 3,027.85 | 3,027.85 | -0.83% | 3,681 |
| Dec 16, 2025 | 3,141.30 | 3,141.30 | 3,016.90 | 3,053.15 | 3,053.15 | -3.09% | 2,885 |
| Dec 15, 2025 | 3,035.05 | 3,183.35 | 3,035.05 | 3,150.65 | 3,150.65 | 2.40% | 2,490 |
| 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 |