Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India · Delayed Price · Currency is INR 3,676.50
-36.10 (-0.97%)
Jul 17, 2026, 3:29 PM IST
NSE:PRIVISCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3,712.60 | 3,712.60 | 3,605.00 | 3,676.50 | 3,676.50 | -0.97% | 48,352 |
| Jul 16, 2026 | 3,703.50 | 3,723.00 | 3,665.00 | 3,712.60 | 3,712.60 | 0.53% | 21,574 |
| Jul 15, 2026 | 3,700.50 | 3,711.00 | 3,660.00 | 3,693.10 | 3,693.10 | 0.30% | 23,987 |
| Jul 14, 2026 | 3,678.00 | 3,755.90 | 3,657.60 | 3,682.00 | 3,682.00 | 1.66% | 79,818 |
| Jul 13, 2026 | 3,667.70 | 3,667.70 | 3,597.00 | 3,621.80 | 3,621.80 | -1.12% | 41,002 |
| Jul 10, 2026 | 3,677.50 | 3,677.50 | 3,569.40 | 3,662.80 | 3,662.80 | 1.15% | 46,115 |
| Jul 9, 2026 | 3,557.80 | 3,644.90 | 3,557.80 | 3,621.30 | 3,621.30 | 2.08% | 32,032 |
| Jul 8, 2026 | 3,615.00 | 3,633.60 | 3,505.50 | 3,547.60 | 3,547.60 | -2.52% | 54,682 |
| Jul 7, 2026 | 3,648.60 | 3,668.70 | 3,555.30 | 3,639.30 | 3,639.30 | -0.25% | 87,626 |
| Jul 6, 2026 | 3,680.30 | 3,693.00 | 3,601.10 | 3,648.60 | 3,648.60 | -1.25% | 58,639 |
| Jul 3, 2026 | 3,760.00 | 3,760.00 | 3,656.20 | 3,694.90 | 3,694.90 | -1.49% | 38,884 |
| Jul 2, 2026 | 3,651.80 | 3,755.00 | 3,651.80 | 3,750.80 | 3,750.80 | 1.81% | 115,181 |
| Jul 1, 2026 | 3,698.00 | 3,706.00 | 3,609.50 | 3,684.20 | 3,684.20 | 0.33% | 75,665 |
| Jun 30, 2026 | 3,630.00 | 3,688.00 | 3,599.70 | 3,672.20 | 3,672.20 | 2.06% | 67,377 |
| Jun 29, 2026 | 3,587.40 | 3,642.20 | 3,545.00 | 3,598.20 | 3,598.20 | 1.34% | 54,074 |
| Jun 25, 2026 | 3,620.00 | 3,625.00 | 3,531.30 | 3,550.50 | 3,550.50 | -1.61% | 40,916 |
| Jun 24, 2026 | 3,590.00 | 3,628.00 | 3,580.00 | 3,608.70 | 3,608.70 | 0.81% | 54,244 |
| Jun 23, 2026 | 3,681.70 | 3,720.10 | 3,553.30 | 3,579.70 | 3,579.70 | -2.08% | 101,742 |
| Jun 22, 2026 | 3,483.30 | 3,673.00 | 3,471.00 | 3,655.80 | 3,655.80 | 4.63% | 221,419 |
| 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 |