Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 3,595.55
+20.35 (0.57%)
At close: Jul 24, 2026
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,541.05 | 3,620.65 | 3,497.60 | 3,595.55 | 3,595.55 | 0.57% | 2,336 |
| Jul 23, 2026 | 3,669.90 | 3,669.90 | 3,560.00 | 3,575.20 | 3,575.20 | -2.68% | 6,123 |
| Jul 22, 2026 | 3,761.10 | 3,775.70 | 3,650.05 | 3,673.65 | 3,673.65 | -0.08% | 5,933 |
| Jul 21, 2026 | 3,691.60 | 3,709.05 | 3,666.10 | 3,676.50 | 3,676.50 | 0.12% | 865 |
| Jul 20, 2026 | 3,660.70 | 3,701.50 | 3,651.50 | 3,672.20 | 3,672.20 | -0.38% | 2,064 |
| Jul 17, 2026 | 3,705.05 | 3,705.05 | 3,610.00 | 3,686.10 | 3,686.10 | -0.61% | 1,274 |
| Jul 16, 2026 | 3,695.05 | 3,724.35 | 3,663.65 | 3,708.55 | 3,708.55 | 0.36% | 2,398 |
| Jul 15, 2026 | 3,688.75 | 3,711.80 | 3,662.50 | 3,695.10 | 3,695.10 | 0.33% | 4,116 |
| Jul 14, 2026 | 3,660.25 | 3,746.75 | 3,658.45 | 3,683.10 | 3,683.10 | 2.02% | 3,489 |
| Jul 13, 2026 | 3,634.75 | 3,652.90 | 3,597.90 | 3,610.15 | 3,610.15 | -1.43% | 1,055 |
| Jul 10, 2026 | 3,634.85 | 3,671.00 | 3,571.90 | 3,662.60 | 3,662.60 | 1.17% | 1,221 |
| Jul 9, 2026 | 3,568.00 | 3,637.90 | 3,568.00 | 3,620.10 | 3,620.10 | 2.17% | 951 |
| Jul 8, 2026 | 3,589.75 | 3,627.95 | 3,502.00 | 3,543.15 | 3,543.15 | -2.76% | 7,390 |
| Jul 7, 2026 | 3,634.35 | 3,665.75 | 3,561.65 | 3,643.65 | 3,643.65 | -0.09% | 3,700 |
| Jul 6, 2026 | 3,694.95 | 3,694.95 | 3,604.95 | 3,647.10 | 3,647.10 | -1.30% | 8,236 |
| Jul 3, 2026 | 3,769.90 | 3,770.00 | 3,660.50 | 3,695.05 | 3,695.05 | -1.51% | 3,423 |
| Jul 2, 2026 | 3,726.30 | 3,754.00 | 3,654.05 | 3,751.65 | 3,751.65 | 1.92% | 1,634 |
| Jul 1, 2026 | 3,680.00 | 3,699.00 | 3,606.20 | 3,680.85 | 3,680.85 | 0.21% | 9,438 |
| Jun 30, 2026 | 3,621.00 | 3,690.00 | 3,614.90 | 3,673.20 | 3,673.20 | 2.12% | 2,291 |
| Jun 29, 2026 | 3,599.95 | 3,637.20 | 3,546.60 | 3,596.85 | 3,596.85 | 1.35% | 2,139 |
| Jun 25, 2026 | 3,649.95 | 3,649.95 | 3,535.00 | 3,548.80 | 3,548.80 | -1.46% | 2,373 |
| Jun 24, 2026 | 3,607.20 | 3,631.50 | 3,582.00 | 3,601.25 | 3,601.25 | 0.51% | 4,317 |
| Jun 23, 2026 | 3,700.00 | 3,700.05 | 3,556.85 | 3,582.85 | 3,582.85 | -2.13% | 8,632 |
| Jun 22, 2026 | 3,482.50 | 3,675.00 | 3,477.70 | 3,660.65 | 3,660.65 | 4.76% | 15,276 |
| Jun 19, 2026 | 3,480.90 | 3,500.00 | 3,433.35 | 3,494.30 | 3,494.30 | 1.04% | 1,832 |
| Jun 18, 2026 | 3,474.85 | 3,476.20 | 3,439.85 | 3,458.50 | 3,458.50 | -0.77% | 3,314 |
| Jun 17, 2026 | 3,528.45 | 3,528.45 | 3,461.25 | 3,485.30 | 3,485.30 | 0.89% | 4,151 |
| Jun 16, 2026 | 3,521.05 | 3,521.05 | 3,440.50 | 3,454.40 | 3,454.40 | -0.40% | 3,078 |
| Jun 15, 2026 | 3,529.20 | 3,529.20 | 3,458.90 | 3,468.30 | 3,468.30 | 0.79% | 4,080 |
| Jun 12, 2026 | 3,293.20 | 3,458.50 | 3,262.75 | 3,440.95 | 3,440.95 | 6.31% | 9,813 |
| Jun 11, 2026 | 3,135.75 | 3,253.55 | 3,116.35 | 3,236.70 | 3,236.70 | 3.22% | 6,509 |
| Jun 10, 2026 | 3,200.00 | 3,206.00 | 3,124.40 | 3,135.75 | 3,135.75 | -1.14% | 5,117 |
| Jun 9, 2026 | 3,284.70 | 3,284.70 | 3,164.55 | 3,172.05 | 3,172.05 | -1.96% | 2,251 |
| Jun 8, 2026 | 3,170.05 | 3,272.20 | 3,170.05 | 3,235.60 | 3,235.60 | -0.13% | 4,088 |
| Jun 5, 2026 | 3,257.00 | 3,257.00 | 3,218.00 | 3,239.70 | 3,239.70 | -0.50% | 941 |
| Jun 4, 2026 | 3,232.10 | 3,299.00 | 3,232.10 | 3,255.95 | 3,255.95 | 0.10% | 2,233 |
| Jun 3, 2026 | 3,305.00 | 3,350.15 | 3,237.05 | 3,252.70 | 3,252.70 | -0.94% | 2,187 |
| Jun 2, 2026 | 3,305.15 | 3,305.15 | 3,215.05 | 3,283.55 | 3,283.55 | -0.69% | 3,959 |
| Jun 1, 2026 | 3,309.70 | 3,349.65 | 3,253.45 | 3,306.40 | 3,306.40 | 1.16% | 6,607 |
| May 29, 2026 | 3,231.95 | 3,302.75 | 3,186.10 | 3,268.35 | 3,268.35 | -0.49% | 4,328 |
| May 27, 2026 | 3,332.00 | 3,354.00 | 3,260.05 | 3,284.35 | 3,284.35 | -1.65% | 2,420 |
| May 26, 2026 | 3,296.55 | 3,355.00 | 3,296.55 | 3,339.60 | 3,339.60 | 1.32% | 793 |
| May 25, 2026 | 3,368.65 | 3,368.65 | 3,283.50 | 3,296.00 | 3,296.00 | -0.70% | 6,466 |
| May 22, 2026 | 3,310.00 | 3,347.00 | 3,284.75 | 3,319.40 | 3,319.40 | 1.63% | 3,789 |
| May 21, 2026 | 3,248.95 | 3,282.00 | 3,179.95 | 3,266.20 | 3,266.20 | 2.76% | 6,531 |
| May 20, 2026 | 3,081.90 | 3,210.00 | 3,081.10 | 3,178.55 | 3,178.55 | 2.90% | 6,812 |
| May 19, 2026 | 3,103.95 | 3,140.50 | 3,071.15 | 3,088.90 | 3,088.90 | -0.20% | 4,053 |
| May 18, 2026 | 3,077.70 | 3,106.20 | 3,004.40 | 3,095.00 | 3,095.00 | 0.48% | 5,455 |
| May 15, 2026 | 3,109.85 | 3,149.90 | 3,055.00 | 3,080.15 | 3,080.15 | 0.14% | 6,509 |
| May 14, 2026 | 3,167.40 | 3,254.20 | 3,040.90 | 3,075.90 | 3,075.90 | -3.02% | 6,113 |