Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 3,468.30
+27.35 (0.79%)
At close: Jun 15, 2026
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3,186.80 | 3,259.70 | 3,155.00 | 3,171.60 | 3,171.60 | -0.92% | 16,724 |
| May 12, 2026 | 3,594.85 | 3,594.85 | 3,178.95 | 3,201.00 | 3,201.00 | -7.95% | 32,531 |
| May 11, 2026 | 3,549.25 | 3,583.25 | 3,420.65 | 3,477.40 | 3,477.40 | -0.13% | 17,002 |
| May 8, 2026 | 3,498.95 | 3,515.90 | 3,416.25 | 3,482.00 | 3,482.00 | -0.33% | 5,329 |
| May 7, 2026 | 3,397.15 | 3,498.00 | 3,372.70 | 3,493.50 | 3,493.50 | 3.26% | 2,988 |
| May 6, 2026 | 3,400.15 | 3,409.60 | 3,347.70 | 3,383.10 | 3,383.10 | 0.39% | 2,642 |
| May 5, 2026 | 3,303.80 | 3,399.90 | 3,303.80 | 3,370.05 | 3,370.05 | 0.08% | 4,646 |
| May 4, 2026 | 3,418.05 | 3,450.00 | 3,331.00 | 3,367.20 | 3,367.20 | 0.33% | 5,084 |
| Apr 30, 2026 | 3,331.00 | 3,366.85 | 3,265.00 | 3,356.15 | 3,356.15 | 1.10% | 10,711 |
| Apr 29, 2026 | 3,349.00 | 3,349.00 | 3,245.35 | 3,319.55 | 3,319.55 | 1.58% | 4,571 |
| Apr 28, 2026 | 3,255.35 | 3,287.20 | 3,245.80 | 3,268.05 | 3,268.05 | 0.25% | 2,696 |
| Apr 27, 2026 | 3,289.75 | 3,363.00 | 3,233.15 | 3,259.90 | 3,259.90 | 0.87% | 6,152 |
| Apr 24, 2026 | 3,252.50 | 3,270.00 | 3,202.00 | 3,231.65 | 3,231.65 | -0.58% | 4,909 |
| Apr 23, 2026 | 3,164.95 | 3,269.90 | 3,142.55 | 3,250.35 | 3,250.35 | 2.74% | 11,956 |
| Apr 22, 2026 | 3,169.00 | 3,185.00 | 3,114.10 | 3,163.75 | 3,163.75 | 0.83% | 9,585 |
| Apr 21, 2026 | 3,100.00 | 3,150.85 | 3,096.80 | 3,137.85 | 3,137.85 | 1.51% | 5,764 |
| Apr 20, 2026 | 3,133.05 | 3,176.65 | 3,070.40 | 3,091.10 | 3,091.10 | -1.13% | 4,015 |
| Apr 17, 2026 | 2,979.55 | 3,150.00 | 2,945.00 | 3,126.55 | 3,126.55 | 6.28% | 11,505 |
| Apr 16, 2026 | 2,950.10 | 2,962.80 | 2,882.65 | 2,941.75 | 2,941.75 | 0.38% | 6,824 |
| Apr 15, 2026 | 2,943.65 | 2,999.30 | 2,920.00 | 2,930.75 | 2,930.75 | -0.64% | 4,692 |
| Apr 13, 2026 | 2,921.25 | 2,971.60 | 2,850.00 | 2,949.60 | 2,949.60 | 1.79% | 38,808 |
| Apr 10, 2026 | 2,907.90 | 2,948.00 | 2,890.80 | 2,897.65 | 2,897.65 | -0.59% | 1,830 |
| Apr 9, 2026 | 2,939.70 | 2,955.40 | 2,910.75 | 2,914.80 | 2,914.80 | -0.77% | 483 |
| Apr 8, 2026 | 3,090.00 | 3,090.00 | 2,929.70 | 2,937.35 | 2,937.35 | -1.30% | 4,182 |
| Apr 7, 2026 | 2,997.35 | 3,012.00 | 2,949.00 | 2,976.05 | 2,976.05 | 0.42% | 7,744 |
| Apr 6, 2026 | 2,957.80 | 2,978.60 | 2,910.00 | 2,963.60 | 2,963.60 | 0.76% | 6,045 |
| Apr 2, 2026 | 2,909.80 | 2,955.80 | 2,867.00 | 2,941.25 | 2,941.25 | 0.40% | 4,116 |
| Apr 1, 2026 | 2,955.75 | 2,992.40 | 2,921.15 | 2,929.40 | 2,929.40 | 1.16% | 6,652 |