Skip to main content
logo
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
2,864.10
-1.50 (-0.05%)
Feb 19, 2026, 12:40 PM IST

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20262,839.002,888.002,816.702,865.602,865.601.15%100,019
Feb 17, 20262,827.002,840.002,800.102,833.002,833.000.85%82,953
Feb 16, 20262,738.002,821.202,702.002,809.202,809.202.60%177,406
Feb 13, 20262,790.002,790.002,710.002,738.002,738.00-2.20%111,262
Feb 12, 20262,740.002,830.102,709.202,799.602,799.601.76%180,530
Feb 11, 20262,764.002,778.002,711.002,751.302,751.300.40%90,671
Feb 10, 20262,700.002,780.002,682.102,740.402,740.40-0.50%212,226
Feb 9, 20262,774.902,798.002,738.002,754.102,754.10-0.13%105,131
Feb 6, 20262,823.202,823.202,710.002,757.802,757.80-2.32%176,059
Feb 5, 20262,848.902,848.902,796.502,823.202,823.20-0.33%65,714
Feb 4, 20262,847.902,847.902,767.902,832.502,832.500.43%59,194
Feb 3, 20262,870.002,915.002,801.802,820.502,820.500.41%129,614
Feb 2, 20262,807.302,819.002,754.002,809.002,809.000.06%81,583
Feb 1, 20262,834.002,840.202,763.002,807.302,807.30-0.19%82,025
Jan 30, 20262,844.902,844.902,740.002,812.702,812.70-0.97%73,840
Jan 29, 20262,808.002,855.402,777.002,840.302,840.301.47%145,340
Jan 28, 20262,805.002,831.502,778.002,799.102,799.100.67%130,198
Jan 27, 20262,747.002,790.002,649.502,780.402,780.402.32%142,776
Jan 23, 20262,735.502,742.002,701.002,717.402,717.400.25%110,419
Jan 22, 20262,670.002,726.002,650.302,710.502,710.502.55%96,986
Jan 21, 20262,622.602,662.002,570.802,643.002,643.000.85%153,885
Jan 20, 20262,616.102,681.502,589.202,620.702,620.700.18%198,147
Jan 19, 20262,653.002,669.702,605.002,616.102,616.10-2.01%74,731
Jan 16, 20262,693.402,720.002,660.002,669.802,669.80-0.88%56,788
Jan 14, 20262,717.302,733.002,680.002,693.402,693.40-0.38%103,279
Jan 13, 20262,712.402,744.002,693.602,703.602,703.60-0.32%69,855
Jan 12, 20262,680.002,733.002,633.002,712.402,712.400.63%107,567
Jan 9, 20262,721.202,747.002,683.302,695.502,695.50-0.94%115,622
Jan 8, 20262,764.002,766.202,695.002,721.202,721.20-1.07%114,284
Jan 7, 20262,650.002,776.002,633.302,750.602,750.603.98%286,346
Jan 6, 20262,735.302,735.302,582.502,645.202,645.20-3.29%515,337
Jan 5, 20262,766.002,794.502,730.002,735.302,735.30-1.64%119,834
Jan 2, 20262,792.802,808.802,700.002,780.902,780.90-0.65%416,777
Jan 1, 20262,811.902,836.002,785.302,799.202,799.20-0.19%260,016
Dec 31, 20252,900.002,900.002,751.002,804.402,804.40-12.10%6,280,355
Dec 30, 20253,050.003,239.003,050.003,190.503,190.502.71%114,510
Dec 29, 20253,264.203,270.103,083.203,106.203,106.20-4.84%133,076
Dec 26, 20253,379.003,379.003,253.203,264.203,264.20-2.85%46,790
Dec 24, 20253,299.203,383.803,226.103,360.103,360.102.87%80,168
Dec 23, 20253,250.003,279.003,207.703,266.503,266.50-0.20%31,976
Dec 22, 20253,174.003,298.803,132.003,273.003,273.005.98%127,459
Dec 19, 20253,063.003,099.003,018.103,088.403,088.402.01%21,679
Dec 18, 20253,049.003,050.002,982.503,027.503,027.500.33%39,472
Dec 17, 20253,092.503,092.502,991.103,017.403,017.40-1.45%40,987
Dec 16, 20253,133.603,142.303,040.003,061.903,061.90-2.50%56,568
Dec 15, 20253,099.803,180.003,092.403,140.303,140.302.09%36,154
Dec 12, 20253,091.103,119.003,040.003,076.103,076.10-0.49%32,613
Dec 11, 20253,125.003,140.603,059.703,091.103,091.10-1.08%20,921
Dec 10, 20253,145.003,200.003,101.003,125.003,125.000.13%48,913
Dec 9, 20253,056.203,145.003,030.103,120.803,120.801.34%30,104