Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 3,491.35
+42.45 (1.23%)
At close: Nov 9, 2026
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,441.30 | 3,525.75 | 3,419.95 | 3,491.35 | 3,491.35 | 1.23% | 4,570 |
| Nov 8, 2026 | 3,384.40 | 3,470.90 | 3,384.40 | 3,448.90 | 3,448.90 | 2.46% | 3,057 |
| Nov 6, 2026 | 3,289.95 | 3,389.50 | 3,220.85 | 3,366.10 | 3,366.10 | 2.79% | 3,383 |
| Nov 5, 2026 | 3,354.90 | 3,354.90 | 3,247.40 | 3,274.85 | 3,274.85 | -0.26% | 6,763 |
| Nov 4, 2026 | 3,289.50 | 3,326.30 | 3,229.25 | 3,283.30 | 3,283.30 | 0.62% | 2,968 |
| Nov 3, 2026 | 3,299.95 | 3,325.90 | 3,210.00 | 3,268.05 | 3,263.05 | -0.46% | 3,627 |
| Nov 2, 2026 | 3,300.00 | 3,310.35 | 3,153.80 | 3,283.10 | 3,278.08 | 2.32% | 10,018 |
| Oct 30, 2026 | 3,297.10 | 3,300.00 | 3,169.95 | 3,208.65 | 3,203.74 | -2.68% | 9,949 |
| Oct 29, 2026 | 3,509.40 | 3,569.75 | 3,272.20 | 3,297.10 | 3,292.06 | -5.12% | 58,778 |
| Oct 28, 2026 | 3,520.00 | 3,585.00 | 3,464.80 | 3,475.05 | 3,469.73 | -1.68% | 6,626 |
| Oct 27, 2026 | 3,380.00 | 3,569.10 | 3,358.65 | 3,534.30 | 3,528.89 | 5.76% | 4,125 |
| Oct 26, 2026 | 3,245.00 | 3,383.70 | 3,225.00 | 3,341.90 | 3,336.79 | 2.91% | 6,451 |
| Oct 23, 2026 | 3,322.10 | 3,322.10 | 3,191.85 | 3,247.35 | 3,242.38 | -2.34% | 3,269 |
| Oct 22, 2026 | 3,300.05 | 3,383.75 | 3,285.00 | 3,325.10 | 3,320.01 | 1.29% | 5,868 |
| Oct 21, 2026 | 3,270.05 | 3,345.40 | 3,156.10 | 3,282.85 | 3,277.83 | 0.02% | 6,269 |
| Oct 19, 2026 | 3,390.00 | 3,390.00 | 3,267.15 | 3,282.10 | 3,277.08 | -1.90% | 5,473 |
| Oct 16, 2026 | 3,356.45 | 3,360.35 | 3,335.10 | 3,345.70 | 3,340.58 | -0.40% | 2,034 |
| Oct 15, 2026 | 3,439.10 | 3,439.10 | 3,338.25 | 3,359.20 | 3,354.06 | -1.43% | 3,973 |
| Oct 14, 2026 | 3,416.10 | 3,421.55 | 3,335.15 | 3,408.10 | 3,402.89 | 0.65% | 1,617 |
| Oct 13, 2026 | 3,341.40 | 3,400.70 | 3,302.00 | 3,386.25 | 3,381.07 | 1.13% | 2,294 |
| Oct 12, 2026 | 3,443.40 | 3,453.85 | 3,325.25 | 3,348.45 | 3,343.33 | -2.27% | 8,458 |
| Oct 9, 2026 | 3,448.85 | 3,465.05 | 3,366.10 | 3,426.25 | 3,421.01 | -0.16% | 114,744 |
| Oct 8, 2026 | 3,539.95 | 3,539.95 | 3,423.35 | 3,431.70 | 3,426.45 | -2.51% | 7,941 |
| Oct 7, 2026 | 3,480.05 | 3,543.60 | 3,480.00 | 3,520.15 | 3,514.76 | 0.49% | 6,441 |
| Oct 6, 2026 | 3,433.65 | 3,562.50 | 3,412.10 | 3,503.15 | 3,497.79 | 1.70% | 11,763 |
| Oct 5, 2026 | 3,570.40 | 3,584.70 | 3,421.85 | 3,444.55 | 3,439.28 | -3.52% | 9,824 |
| Oct 1, 2026 | 3,575.55 | 3,585.50 | 3,471.65 | 3,570.35 | 3,564.89 | -0.13% | 6,604 |
| Sep 30, 2026 | 3,609.90 | 3,625.05 | 3,555.45 | 3,575.15 | 3,569.68 | -0.83% | 5,687 |
| Sep 29, 2026 | 3,619.65 | 3,707.10 | 3,565.00 | 3,605.10 | 3,599.58 | 0.14% | 17,491 |
| Sep 28, 2026 | 3,648.95 | 3,648.95 | 3,555.05 | 3,599.95 | 3,594.44 | 0.13% | 6,486 |
| Sep 25, 2026 | 3,537.00 | 3,623.65 | 3,533.40 | 3,595.10 | 3,589.60 | 1.68% | 3,304 |
| Sep 24, 2026 | 3,479.05 | 3,550.00 | 3,471.70 | 3,535.75 | 3,530.34 | 1.69% | 2,449 |
| Sep 23, 2026 | 3,499.90 | 3,499.90 | 3,411.50 | 3,477.15 | 3,471.83 | -1.11% | 8,873 |
| Sep 22, 2026 | 3,540.20 | 3,565.45 | 3,494.60 | 3,516.30 | 3,510.92 | -0.21% | 1,408 |
| Sep 21, 2026 | 3,449.70 | 3,538.80 | 3,444.75 | 3,523.55 | 3,518.16 | 2.26% | 6,146 |
| Sep 18, 2026 | 3,491.30 | 3,508.30 | 3,438.00 | 3,445.65 | 3,440.38 | -1.20% | 1,073 |
| Sep 17, 2026 | 3,477.10 | 3,514.90 | 3,467.40 | 3,487.55 | 3,482.21 | 0.27% | 1,064 |
| Sep 16, 2026 | 3,465.00 | 3,494.00 | 3,389.55 | 3,478.05 | 3,472.73 | 0.69% | 6,398 |
| Sep 15, 2026 | 3,583.95 | 3,612.55 | 3,429.40 | 3,454.25 | 3,448.97 | -2.85% | 5,095 |
| Sep 11, 2026 | 3,385.85 | 3,570.10 | 3,385.85 | 3,555.45 | 3,550.01 | 1.62% | 7,631 |
| Sep 10, 2026 | 3,544.40 | 3,544.40 | 3,441.00 | 3,498.65 | 3,493.30 | -1.07% | 4,002 |
| Sep 9, 2026 | 3,487.75 | 3,561.60 | 3,461.20 | 3,536.50 | 3,531.09 | 2.10% | 6,017 |
| Sep 8, 2026 | 3,371.10 | 3,483.00 | 3,360.20 | 3,463.60 | 3,458.30 | 2.55% | 3,923 |
| Sep 7, 2026 | 3,367.90 | 3,416.00 | 3,349.40 | 3,377.50 | 3,372.33 | 0.29% | 4,139 |
| Sep 4, 2026 | 3,375.90 | 3,406.10 | 3,352.80 | 3,367.85 | 3,362.70 | -0.21% | 4,533 |
| Sep 3, 2026 | 3,332.05 | 3,407.75 | 3,332.05 | 3,375.05 | 3,369.89 | 1.26% | 1,516 |
| Sep 2, 2026 | 3,222.05 | 3,392.00 | 3,222.05 | 3,332.95 | 3,327.85 | -0.42% | 6,554 |
| Sep 1, 2026 | 3,504.65 | 3,504.65 | 3,314.45 | 3,346.95 | 3,341.83 | -3.54% | 7,835 |
| Aug 31, 2026 | 3,489.60 | 3,511.40 | 3,452.00 | 3,469.90 | 3,464.59 | 0.29% | 3,035 |
| Aug 28, 2026 | 3,444.90 | 3,490.00 | 3,417.50 | 3,459.85 | 3,454.56 | 0.06% | 1,798 |