Skip to main content
logo
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
3,315.00
+47.70 (1.46%)
May 22, 2026, 3:29 PM IST

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,303.303,345.503,283.803,318.303,318.301.56%60,673
May 21, 20263,176.103,282.003,176.103,267.303,267.302.97%96,525
May 20, 20263,100.003,212.003,079.503,173.003,173.002.82%88,932
May 19, 20263,098.903,144.003,071.003,086.003,086.00-0.31%54,106
May 18, 20263,065.103,105.003,003.003,095.603,095.600.12%73,232
May 15, 20263,085.203,150.003,052.203,091.803,091.800.54%73,969
May 14, 20263,219.003,259.003,042.003,075.303,075.30-3.07%200,358
May 13, 20263,219.803,256.203,152.503,172.803,172.80-0.81%119,668
May 12, 20263,488.003,528.003,175.003,198.703,198.70-7.90%268,810
May 11, 20263,530.003,590.903,412.503,472.903,472.90-0.43%502,152
May 8, 20263,515.003,515.003,414.903,487.903,487.90-0.16%109,355
May 7, 20263,388.303,500.003,370.203,493.503,493.503.10%122,033
May 6, 20263,411.003,411.003,345.003,388.303,388.300.39%39,115
May 5, 20263,362.703,402.003,336.003,375.203,375.200.37%44,059
May 4, 20263,402.003,455.003,330.003,362.803,362.800.08%141,359
Apr 30, 20263,330.003,365.403,265.103,360.103,360.101.28%87,861
Apr 29, 20263,269.403,333.003,249.003,317.603,317.601.47%103,929
Apr 28, 20263,264.903,300.003,245.003,269.403,269.400.25%38,354
Apr 27, 20263,265.003,366.003,230.103,261.403,261.400.89%146,224
Apr 24, 20263,267.003,269.903,187.603,232.603,232.60-0.56%81,415
Apr 23, 20263,181.603,270.003,147.503,250.803,250.802.77%132,276
Apr 22, 20263,165.003,190.503,115.003,163.303,163.300.80%127,569
Apr 21, 20263,102.303,148.803,091.303,138.103,138.101.66%55,015
Apr 20, 20263,155.003,185.603,071.003,086.903,086.90-1.47%88,273
Apr 17, 20262,949.903,150.002,942.903,133.103,133.106.42%368,883
Apr 16, 20262,949.902,965.702,884.102,944.102,944.100.49%169,109
Apr 15, 20262,980.003,000.002,919.002,929.802,929.80-0.18%77,662
Apr 13, 20262,900.002,970.402,836.102,935.102,935.101.21%337,600
Apr 10, 20262,950.002,955.002,889.202,900.102,900.10-0.54%90,930
Apr 9, 20262,939.702,955.202,909.502,915.802,915.80-0.76%44,942
Apr 8, 20263,050.003,050.902,925.202,938.202,938.20-1.34%135,332
Apr 7, 20262,979.003,014.002,944.902,978.202,978.200.56%85,652
Apr 6, 20262,941.102,978.002,909.502,961.702,961.700.70%46,989
Apr 2, 20262,929.902,962.802,865.702,941.102,941.100.34%75,207
Apr 1, 20262,920.002,991.502,920.002,931.002,931.001.15%51,603
Mar 30, 20262,911.002,937.202,888.002,897.802,897.80-1.93%30,356
Mar 27, 20262,963.102,989.902,925.302,954.702,954.70-0.29%116,869
Mar 25, 20262,970.003,039.002,945.002,963.202,963.200.73%107,077
Mar 24, 20262,878.702,977.002,850.602,941.602,941.603.19%163,312
Mar 23, 20262,918.002,918.002,830.002,850.602,850.60-2.62%88,803
Mar 20, 20262,925.002,960.002,906.002,927.302,927.300.05%19,586
Mar 19, 20262,951.102,983.602,870.002,925.802,925.80-2.37%47,747
Mar 18, 20262,934.003,001.002,929.902,996.802,996.802.14%62,385
Mar 17, 20262,801.002,985.002,801.002,933.902,933.903.90%89,343
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