Skip to main content
logo
Privi Speciality Chemicals Limited (BOM:530117)
India flag India · Delayed Price · Currency is INR
3,296.00
-23.40 (-0.70%)
At close: May 25, 2026

BOM:530117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,310.003,347.003,284.753,319.403,319.401.63%3,789
May 21, 20263,248.953,282.003,179.953,266.203,266.202.76%6,531
May 20, 20263,081.903,210.003,081.103,178.553,178.552.90%6,812
May 19, 20263,103.953,140.503,071.153,088.903,088.90-0.20%4,053
May 18, 20263,077.703,106.203,004.403,095.003,095.000.48%5,455
May 15, 20263,109.853,149.903,055.003,080.153,080.150.14%6,509
May 14, 20263,167.403,254.203,040.903,075.903,075.90-3.02%6,113
May 13, 20263,186.803,259.703,155.003,171.603,171.60-0.92%16,724
May 12, 20263,594.853,594.853,178.953,201.003,201.00-7.95%32,531
May 11, 20263,549.253,583.253,420.653,477.403,477.40-0.13%17,002
May 8, 20263,498.953,515.903,416.253,482.003,482.00-0.33%5,329
May 7, 20263,397.153,498.003,372.703,493.503,493.503.26%2,988
May 6, 20263,400.153,409.603,347.703,383.103,383.100.39%2,642
May 5, 20263,303.803,399.903,303.803,370.053,370.050.08%4,646
May 4, 20263,418.053,450.003,331.003,367.203,367.200.33%5,084
Apr 30, 20263,331.003,366.853,265.003,356.153,356.151.10%10,711
Apr 29, 20263,349.003,349.003,245.353,319.553,319.551.58%4,571
Apr 28, 20263,255.353,287.203,245.803,268.053,268.050.25%2,696
Apr 27, 20263,289.753,363.003,233.153,259.903,259.900.87%6,152
Apr 24, 20263,252.503,270.003,202.003,231.653,231.65-0.58%4,909
Apr 23, 20263,164.953,269.903,142.553,250.353,250.352.74%11,956
Apr 22, 20263,169.003,185.003,114.103,163.753,163.750.83%9,585
Apr 21, 20263,100.003,150.853,096.803,137.853,137.851.51%5,764
Apr 20, 20263,133.053,176.653,070.403,091.103,091.10-1.13%4,015
Apr 17, 20262,979.553,150.002,945.003,126.553,126.556.28%11,505
Apr 16, 20262,950.102,962.802,882.652,941.752,941.750.38%6,824
Apr 15, 20262,943.652,999.302,920.002,930.752,930.75-0.64%4,692
Apr 13, 20262,921.252,971.602,850.002,949.602,949.601.79%38,808
Apr 10, 20262,907.902,948.002,890.802,897.652,897.65-0.59%1,830
Apr 9, 20262,939.702,955.402,910.752,914.802,914.80-0.77%483
Apr 8, 20263,090.003,090.002,929.702,937.352,937.35-1.30%4,182
Apr 7, 20262,997.353,012.002,949.002,976.052,976.050.42%7,744
Apr 6, 20262,957.802,978.602,910.002,963.602,963.600.76%6,045
Apr 2, 20262,909.802,955.802,867.002,941.252,941.250.40%4,116
Apr 1, 20262,955.752,992.402,921.152,929.402,929.401.16%6,652
Mar 30, 20262,900.252,938.902,886.002,895.952,895.95-2.03%4,177
Mar 27, 20262,945.052,992.302,922.802,956.052,956.05-0.47%8,541
Mar 25, 20262,974.953,039.002,943.002,969.902,969.900.70%13,045
Mar 24, 20262,949.952,988.402,847.752,949.152,949.153.37%15,253
Mar 23, 20262,931.852,950.002,832.952,853.052,853.05-2.82%5,959
Mar 20, 20262,901.002,956.102,901.002,935.902,935.900.66%1,333
Mar 19, 20262,832.152,980.502,832.152,916.652,916.65-2.58%1,635
Mar 18, 20262,936.553,003.002,936.552,993.802,993.801.95%5,741
Mar 17, 20262,809.502,980.102,809.502,936.552,936.553.69%6,966
Mar 16, 20262,841.402,847.752,760.002,832.102,832.10-0.33%2,562
Mar 13, 20262,863.152,868.802,808.102,841.352,841.35-0.91%1,665
Mar 12, 20262,850.052,891.352,825.202,867.352,867.35-1.24%4,597
Mar 11, 20262,945.302,945.302,887.052,903.302,903.30-1.43%1,713
Mar 10, 20262,928.302,970.002,924.052,945.302,945.300.58%2,895
Mar 9, 20262,879.952,949.152,820.002,928.202,928.201.14%9,957