Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India · Delayed Price · Currency is INR 3,493.90
+30.30 (0.87%)
Jun 19, 2026, 3:29 PM IST
NSE:PRIVISCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,465.10 | 3,500.00 | 3,429.70 | 3,493.90 | 3,493.90 | 0.87% | 52,959 |
| Jun 18, 2026 | 3,518.00 | 3,524.90 | 3,442.60 | 3,463.60 | 3,463.60 | -0.51% | 39,958 |
| Jun 17, 2026 | 3,480.10 | 3,525.80 | 3,455.00 | 3,481.50 | 3,481.50 | 0.80% | 81,894 |
| Jun 16, 2026 | 3,502.30 | 3,510.00 | 3,434.00 | 3,453.70 | 3,453.70 | -0.44% | 43,728 |
| Jun 15, 2026 | 3,500.00 | 3,529.00 | 3,461.00 | 3,469.10 | 3,469.10 | 0.72% | 169,830 |
| Jun 12, 2026 | 3,273.00 | 3,455.00 | 3,261.10 | 3,444.30 | 3,444.30 | 6.20% | 294,649 |
| Jun 11, 2026 | 3,150.10 | 3,251.80 | 3,110.60 | 3,243.20 | 3,243.20 | 3.56% | 166,979 |
| Jun 10, 2026 | 3,174.80 | 3,205.00 | 3,110.00 | 3,131.60 | 3,131.60 | -1.36% | 98,370 |
| Jun 9, 2026 | 3,254.00 | 3,272.00 | 3,168.00 | 3,174.80 | 3,174.80 | -2.05% | 84,173 |
| Jun 8, 2026 | 3,176.10 | 3,271.00 | 3,156.00 | 3,241.40 | 3,241.40 | 0.33% | 45,430 |
| Jun 5, 2026 | 3,240.00 | 3,284.80 | 3,214.40 | 3,230.70 | 3,230.70 | -0.97% | 26,194 |
| Jun 4, 2026 | 3,221.00 | 3,300.00 | 3,221.00 | 3,262.40 | 3,262.40 | 0.18% | 43,548 |
| Jun 3, 2026 | 3,298.00 | 3,347.00 | 3,239.00 | 3,256.40 | 3,256.40 | -0.85% | 59,866 |
| Jun 2, 2026 | 3,289.10 | 3,293.30 | 3,215.80 | 3,284.40 | 3,284.40 | -0.64% | 30,486 |
| Jun 1, 2026 | 3,295.60 | 3,350.10 | 3,255.00 | 3,305.50 | 3,305.50 | 1.55% | 90,429 |
| May 29, 2026 | 3,290.50 | 3,349.70 | 3,188.10 | 3,255.20 | 3,255.20 | -1.07% | 157,408 |
| May 27, 2026 | 3,342.30 | 3,358.20 | 3,259.40 | 3,290.50 | 3,290.50 | -1.55% | 50,269 |
| May 26, 2026 | 3,280.00 | 3,355.90 | 3,280.00 | 3,342.30 | 3,342.30 | 1.26% | 48,839 |
| May 25, 2026 | 3,359.20 | 3,374.90 | 3,280.50 | 3,300.60 | 3,300.60 | -0.53% | 59,936 |
| May 22, 2026 | 3,303.30 | 3,345.50 | 3,283.80 | 3,318.30 | 3,318.30 | 1.56% | 60,673 |
| May 21, 2026 | 3,176.10 | 3,282.00 | 3,176.10 | 3,267.30 | 3,267.30 | 2.97% | 96,525 |
| May 20, 2026 | 3,100.00 | 3,212.00 | 3,079.50 | 3,173.00 | 3,173.00 | 2.82% | 88,932 |
| May 19, 2026 | 3,098.90 | 3,144.00 | 3,071.00 | 3,086.00 | 3,086.00 | -0.31% | 54,106 |
| May 18, 2026 | 3,065.10 | 3,105.00 | 3,003.00 | 3,095.60 | 3,095.60 | 0.12% | 73,232 |
| May 15, 2026 | 3,085.20 | 3,150.00 | 3,052.20 | 3,091.80 | 3,091.80 | 0.54% | 73,969 |
| May 14, 2026 | 3,219.00 | 3,259.00 | 3,042.00 | 3,075.30 | 3,075.30 | -3.07% | 200,358 |
| May 13, 2026 | 3,219.80 | 3,256.20 | 3,152.50 | 3,172.80 | 3,172.80 | -0.81% | 119,668 |
| May 12, 2026 | 3,488.00 | 3,528.00 | 3,175.00 | 3,198.70 | 3,198.70 | -7.90% | 268,810 |
| May 11, 2026 | 3,530.00 | 3,590.90 | 3,412.50 | 3,472.90 | 3,472.90 | -0.43% | 502,152 |
| May 8, 2026 | 3,515.00 | 3,515.00 | 3,414.90 | 3,487.90 | 3,487.90 | -0.16% | 109,355 |
| May 7, 2026 | 3,388.30 | 3,500.00 | 3,370.20 | 3,493.50 | 3,493.50 | 3.10% | 122,033 |
| May 6, 2026 | 3,411.00 | 3,411.00 | 3,345.00 | 3,388.30 | 3,388.30 | 0.39% | 39,115 |
| May 5, 2026 | 3,362.70 | 3,402.00 | 3,336.00 | 3,375.20 | 3,375.20 | 0.37% | 44,059 |
| May 4, 2026 | 3,402.00 | 3,455.00 | 3,330.00 | 3,362.80 | 3,362.80 | 0.08% | 141,359 |
| Apr 30, 2026 | 3,330.00 | 3,365.40 | 3,265.10 | 3,360.10 | 3,360.10 | 1.28% | 87,861 |
| Apr 29, 2026 | 3,269.40 | 3,333.00 | 3,249.00 | 3,317.60 | 3,317.60 | 1.47% | 103,929 |
| Apr 28, 2026 | 3,264.90 | 3,300.00 | 3,245.00 | 3,269.40 | 3,269.40 | 0.25% | 38,354 |
| Apr 27, 2026 | 3,265.00 | 3,366.00 | 3,230.10 | 3,261.40 | 3,261.40 | 0.89% | 146,224 |
| Apr 24, 2026 | 3,267.00 | 3,269.90 | 3,187.60 | 3,232.60 | 3,232.60 | -0.56% | 81,415 |
| Apr 23, 2026 | 3,181.60 | 3,270.00 | 3,147.50 | 3,250.80 | 3,250.80 | 2.77% | 132,276 |
| Apr 22, 2026 | 3,165.00 | 3,190.50 | 3,115.00 | 3,163.30 | 3,163.30 | 0.80% | 127,569 |
| Apr 21, 2026 | 3,102.30 | 3,148.80 | 3,091.30 | 3,138.10 | 3,138.10 | 1.66% | 55,015 |
| Apr 20, 2026 | 3,155.00 | 3,185.60 | 3,071.00 | 3,086.90 | 3,086.90 | -1.47% | 88,273 |
| Apr 17, 2026 | 2,949.90 | 3,150.00 | 2,942.90 | 3,133.10 | 3,133.10 | 6.42% | 368,883 |
| Apr 16, 2026 | 2,949.90 | 2,965.70 | 2,884.10 | 2,944.10 | 2,944.10 | 0.49% | 169,109 |
| Apr 15, 2026 | 2,980.00 | 3,000.00 | 2,919.00 | 2,929.80 | 2,929.80 | -0.18% | 77,662 |
| Apr 13, 2026 | 2,900.00 | 2,970.40 | 2,836.10 | 2,935.10 | 2,935.10 | 1.21% | 337,600 |
| Apr 10, 2026 | 2,950.00 | 2,955.00 | 2,889.20 | 2,900.10 | 2,900.10 | -0.54% | 90,930 |
| Apr 9, 2026 | 2,939.70 | 2,955.20 | 2,909.50 | 2,915.80 | 2,915.80 | -0.76% | 44,942 |
| Apr 8, 2026 | 3,050.00 | 3,050.90 | 2,925.20 | 2,938.20 | 2,938.20 | -1.34% | 135,332 |