Skip to main content
logo
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
2,823.70
-21.60 (-0.76%)
At close: Mar 16, 2026

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20262,845.302,855.802,752.502,823.702,823.70-0.76%53,746
Mar 13, 20262,883.902,883.902,806.102,845.302,845.30-0.84%55,791
Mar 12, 20262,906.902,906.902,827.002,869.402,869.40-1.05%29,848
Mar 11, 20262,945.002,945.002,890.402,899.902,899.90-1.57%43,569
Mar 10, 20262,970.002,990.002,925.002,946.202,946.200.63%25,563
Mar 9, 20262,878.002,947.402,820.002,927.902,927.900.94%308,861
Mar 6, 20262,910.002,939.802,861.002,900.502,900.50-0.67%48,896
Mar 5, 20262,889.002,940.002,850.502,920.202,920.202.78%81,092
Mar 4, 20262,915.002,959.902,815.002,841.102,841.10-4.55%113,839
Mar 2, 20262,950.003,023.602,931.302,976.502,976.50-2.08%89,506
Feb 27, 20262,997.003,049.002,970.003,039.603,039.601.41%97,220
Feb 26, 20262,990.003,032.002,967.502,997.202,997.200.97%64,059
Feb 25, 20263,000.303,036.902,937.002,968.302,968.30-0.71%72,128
Feb 24, 20263,001.903,025.502,946.102,989.602,989.60-0.17%94,981
Feb 23, 20262,915.002,999.002,890.002,994.802,994.803.34%235,725
Feb 20, 20262,880.002,910.002,846.002,898.002,898.000.50%81,302
Feb 19, 20262,885.002,905.002,851.502,883.502,883.500.62%92,189
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