Privi Speciality Chemicals Limited (BOM:530117)
India · Delayed Price · Currency is INR 3,599.95
+4.85 (0.13%)
At close: Sep 28, 2026
BOM:530117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,648.95 | 3,648.95 | 3,555.05 | 3,599.95 | 3,599.95 | 0.13% | 6,486 |
| Sep 25, 2026 | 3,537.00 | 3,623.65 | 3,533.40 | 3,595.10 | 3,595.10 | 1.68% | 3,304 |
| Sep 24, 2026 | 3,479.05 | 3,550.00 | 3,471.70 | 3,535.75 | 3,535.75 | 1.69% | 2,449 |
| Sep 23, 2026 | 3,499.90 | 3,499.90 | 3,411.50 | 3,477.15 | 3,477.15 | -1.11% | 8,873 |
| Sep 22, 2026 | 3,540.20 | 3,565.45 | 3,494.60 | 3,516.30 | 3,516.30 | -0.21% | 1,408 |
| Sep 21, 2026 | 3,449.70 | 3,538.80 | 3,444.75 | 3,523.55 | 3,523.55 | 2.26% | 6,146 |
| Sep 18, 2026 | 3,491.30 | 3,508.30 | 3,438.00 | 3,445.65 | 3,445.65 | -1.20% | 1,073 |
| Sep 17, 2026 | 3,477.10 | 3,514.90 | 3,467.40 | 3,487.55 | 3,487.55 | 0.27% | 1,064 |
| Sep 16, 2026 | 3,465.00 | 3,494.00 | 3,389.55 | 3,478.05 | 3,478.05 | 0.69% | 6,398 |
| Sep 15, 2026 | 3,583.95 | 3,612.55 | 3,429.40 | 3,454.25 | 3,454.25 | -2.85% | 5,095 |
| Sep 11, 2026 | 3,385.85 | 3,570.10 | 3,385.85 | 3,555.45 | 3,555.45 | 1.62% | 7,631 |
| Sep 10, 2026 | 3,544.40 | 3,544.40 | 3,441.00 | 3,498.65 | 3,498.65 | -1.07% | 4,002 |
| Sep 9, 2026 | 3,487.75 | 3,561.60 | 3,461.20 | 3,536.50 | 3,536.50 | 2.10% | 6,017 |
| Sep 8, 2026 | 3,371.10 | 3,483.00 | 3,360.20 | 3,463.60 | 3,463.60 | 2.55% | 3,923 |
| Sep 7, 2026 | 3,367.90 | 3,416.00 | 3,349.40 | 3,377.50 | 3,377.50 | 0.29% | 4,139 |
| Sep 4, 2026 | 3,375.90 | 3,406.10 | 3,352.80 | 3,367.85 | 3,367.85 | -0.21% | 4,533 |
| Sep 3, 2026 | 3,332.05 | 3,407.75 | 3,332.05 | 3,375.05 | 3,375.05 | 1.26% | 1,516 |
| Sep 2, 2026 | 3,222.05 | 3,392.00 | 3,222.05 | 3,332.95 | 3,332.95 | -0.42% | 6,554 |
| Sep 1, 2026 | 3,504.65 | 3,504.65 | 3,314.45 | 3,346.95 | 3,346.95 | -3.54% | 7,835 |
| Aug 31, 2026 | 3,489.60 | 3,511.40 | 3,452.00 | 3,469.90 | 3,469.90 | 0.29% | 3,035 |
| Aug 28, 2026 | 3,444.90 | 3,490.00 | 3,417.50 | 3,459.85 | 3,459.85 | 0.06% | 1,798 |
| Aug 27, 2026 | 3,461.55 | 3,487.90 | 3,449.45 | 3,457.70 | 3,457.70 | -0.06% | 1,085 |
| Aug 26, 2026 | 3,463.60 | 3,480.00 | 3,445.05 | 3,459.65 | 3,459.65 | 0.42% | 1,214 |
| Aug 25, 2026 | 3,459.25 | 3,460.00 | 3,425.60 | 3,445.30 | 3,445.30 | 0.04% | 267 |
| Aug 24, 2026 | 3,514.85 | 3,514.85 | 3,442.90 | 3,443.80 | 3,443.80 | -1.00% | 1,304 |
| Aug 21, 2026 | 3,450.95 | 3,496.45 | 3,450.00 | 3,478.45 | 3,478.45 | 0.80% | 5,814 |
| Aug 20, 2026 | 3,504.10 | 3,504.10 | 3,443.90 | 3,450.85 | 3,450.85 | -0.42% | 1,047 |
| Aug 19, 2026 | 3,489.75 | 3,489.80 | 3,431.75 | 3,465.30 | 3,465.30 | 0.26% | 2,703 |
| Aug 18, 2026 | 3,452.40 | 3,492.90 | 3,412.00 | 3,456.40 | 3,456.40 | 0.36% | 1,169 |
| Aug 17, 2026 | 3,484.50 | 3,510.00 | 3,430.75 | 3,444.10 | 3,444.10 | -1.13% | 8,110 |
| Aug 14, 2026 | 3,503.00 | 3,528.65 | 3,461.10 | 3,483.55 | 3,483.55 | -1.20% | 2,583 |
| Aug 13, 2026 | 3,565.00 | 3,572.70 | 3,520.00 | 3,525.90 | 3,525.90 | -1.52% | 4,604 |
| Aug 12, 2026 | 3,565.70 | 3,598.95 | 3,565.00 | 3,580.30 | 3,580.30 | -0.16% | 1,952 |
| Aug 11, 2026 | 3,620.00 | 3,622.05 | 3,574.40 | 3,585.95 | 3,585.95 | -0.65% | 1,871 |
| Aug 10, 2026 | 3,648.95 | 3,673.85 | 3,598.00 | 3,609.40 | 3,609.40 | -0.90% | 2,404 |
| Aug 7, 2026 | 3,648.30 | 3,685.40 | 3,620.50 | 3,642.00 | 3,642.00 | -0.45% | 1,855 |
| Aug 6, 2026 | 3,630.95 | 3,689.45 | 3,601.15 | 3,658.40 | 3,658.40 | 0.37% | 1,027 |
| Aug 5, 2026 | 3,673.80 | 3,728.95 | 3,632.60 | 3,644.90 | 3,644.90 | -0.80% | 5,369 |
| Aug 4, 2026 | 3,581.45 | 3,680.00 | 3,569.50 | 3,674.20 | 3,674.20 | 2.26% | 12,660 |
| Aug 3, 2026 | 3,668.00 | 3,700.00 | 3,578.00 | 3,592.90 | 3,592.90 | -0.43% | 4,158 |
| Jul 31, 2026 | 3,600.00 | 3,643.80 | 3,558.05 | 3,608.40 | 3,608.40 | 1.41% | 2,256 |
| Jul 30, 2026 | 3,707.65 | 3,732.35 | 3,502.90 | 3,568.10 | 3,558.10 | -3.46% | 10,295 |
| Jul 29, 2026 | 3,646.65 | 3,722.00 | 3,606.85 | 3,696.10 | 3,685.74 | 2.10% | 5,942 |
| Jul 28, 2026 | 3,678.25 | 3,678.25 | 3,592.45 | 3,620.15 | 3,610.00 | 0.01% | 1,221 |
| Jul 27, 2026 | 3,580.40 | 3,655.00 | 3,580.40 | 3,619.80 | 3,609.66 | 0.67% | 4,581 |
| Jul 24, 2026 | 3,541.05 | 3,620.65 | 3,497.60 | 3,595.55 | 3,585.47 | 0.57% | 2,336 |
| Jul 23, 2026 | 3,669.90 | 3,669.90 | 3,560.00 | 3,575.20 | 3,565.18 | -2.68% | 6,123 |
| Jul 22, 2026 | 3,761.10 | 3,775.70 | 3,650.05 | 3,673.65 | 3,663.35 | -0.08% | 5,933 |
| Jul 21, 2026 | 3,691.60 | 3,709.05 | 3,666.10 | 3,676.50 | 3,666.20 | 0.12% | 865 |
| Jul 20, 2026 | 3,660.70 | 3,701.50 | 3,651.50 | 3,672.20 | 3,661.91 | -0.38% | 2,064 |