Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India · Delayed Price · Currency is INR 3,343.40
-2.50 (-0.07%)
Sep 2, 2026, 3:29 PM IST
NSE:PRIVISCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,323.60 | 3,397.80 | 3,303.30 | 3,338.90 | - | -0.21% | 33,500 |
| Sep 1, 2026 | 3,484.80 | 3,484.80 | 3,309.70 | 3,345.90 | 3,345.90 | -3.69% | 125,467 |
| Aug 31, 2026 | 3,494.00 | 3,494.00 | 3,452.90 | 3,474.10 | 3,474.10 | 0.47% | 38,039 |
| Aug 28, 2026 | 3,450.10 | 3,490.00 | 3,402.50 | 3,458.00 | 3,458.00 | 0.04% | 21,368 |
| Aug 27, 2026 | 3,480.00 | 3,489.00 | 3,450.00 | 3,456.60 | 3,456.60 | -0.05% | 27,749 |
| Aug 26, 2026 | 3,480.00 | 3,480.00 | 3,443.50 | 3,458.40 | 3,458.40 | 0.39% | 27,231 |
| Aug 25, 2026 | 3,446.70 | 3,470.10 | 3,420.20 | 3,444.80 | 3,444.80 | -0.06% | 30,691 |
| Aug 24, 2026 | 3,497.00 | 3,510.00 | 3,440.00 | 3,446.70 | 3,446.70 | -0.95% | 55,514 |
| Aug 21, 2026 | 3,455.00 | 3,497.50 | 3,442.10 | 3,479.70 | 3,479.70 | 0.85% | 47,861 |
| Aug 20, 2026 | 3,467.80 | 3,493.80 | 3,440.00 | 3,450.30 | 3,450.30 | -0.50% | 53,011 |
| Aug 19, 2026 | 3,410.00 | 3,485.90 | 3,410.00 | 3,467.80 | 3,467.80 | 0.38% | 47,062 |
| Aug 18, 2026 | 3,444.00 | 3,484.20 | 3,409.00 | 3,454.60 | 3,454.60 | 0.16% | 88,946 |
| Aug 17, 2026 | 3,510.40 | 3,510.40 | 3,426.10 | 3,449.00 | 3,449.00 | -0.95% | 139,105 |
| Aug 14, 2026 | 3,501.00 | 3,541.50 | 3,451.50 | 3,482.20 | 3,482.20 | -1.32% | 61,365 |
| Aug 13, 2026 | 3,580.60 | 3,580.60 | 3,518.40 | 3,528.80 | 3,528.80 | -1.45% | 80,171 |
| Aug 12, 2026 | 3,582.10 | 3,603.20 | 3,552.50 | 3,580.60 | 3,580.60 | -0.17% | 49,047 |
| Aug 11, 2026 | 3,625.50 | 3,636.40 | 3,575.00 | 3,586.70 | 3,586.70 | -0.72% | 51,116 |
| Aug 10, 2026 | 3,640.10 | 3,678.00 | 3,597.30 | 3,612.70 | 3,612.70 | -0.86% | 55,742 |
| Aug 7, 2026 | 3,660.00 | 3,690.80 | 3,621.00 | 3,644.10 | 3,644.10 | -0.43% | 30,180 |
| Aug 6, 2026 | 3,645.00 | 3,697.60 | 3,601.80 | 3,660.00 | 3,660.00 | 0.33% | 31,098 |
| Aug 5, 2026 | 3,670.00 | 3,731.00 | 3,626.50 | 3,648.00 | 3,648.00 | -0.34% | 89,864 |
| Aug 4, 2026 | 3,585.00 | 3,678.00 | 3,571.40 | 3,660.50 | 3,660.50 | 1.77% | 108,893 |
| Aug 3, 2026 | 3,680.00 | 3,680.00 | 3,585.00 | 3,597.00 | 3,597.00 | -0.56% | 103,747 |
| Jul 31, 2026 | 3,591.00 | 3,663.00 | 3,556.10 | 3,617.10 | 3,617.10 | 1.52% | 73,373 |
| Jul 30, 2026 | 3,707.10 | 3,730.00 | 3,500.00 | 3,573.00 | 3,563.00 | -3.62% | 390,237 |
| Jul 29, 2026 | 3,629.20 | 3,723.80 | 3,603.60 | 3,707.30 | 3,696.92 | 2.15% | 82,031 |
| Jul 28, 2026 | 3,655.00 | 3,664.90 | 3,594.10 | 3,629.20 | 3,619.04 | 0.15% | 45,668 |
| Jul 27, 2026 | 3,613.40 | 3,655.00 | 3,585.00 | 3,623.60 | 3,613.46 | 0.79% | 41,625 |
| Jul 24, 2026 | 3,555.00 | 3,622.00 | 3,491.00 | 3,595.20 | 3,585.14 | 0.26% | 65,489 |
| Jul 23, 2026 | 3,661.00 | 3,674.90 | 3,553.90 | 3,585.90 | 3,575.86 | -2.46% | 71,543 |
| Jul 22, 2026 | 3,770.00 | 3,785.30 | 3,651.00 | 3,676.40 | 3,666.11 | 0.05% | 107,767 |
| Jul 21, 2026 | 3,675.60 | 3,709.00 | 3,660.00 | 3,674.40 | 3,664.12 | -0.03% | 38,612 |
| Jul 20, 2026 | 3,667.00 | 3,707.90 | 3,644.20 | 3,675.60 | 3,665.31 | -0.02% | 28,124 |
| Jul 17, 2026 | 3,712.60 | 3,712.60 | 3,605.00 | 3,676.50 | 3,666.21 | -0.97% | 48,352 |
| Jul 16, 2026 | 3,703.50 | 3,723.00 | 3,665.00 | 3,712.60 | 3,702.21 | 0.53% | 21,574 |
| Jul 15, 2026 | 3,700.50 | 3,711.00 | 3,660.00 | 3,693.10 | 3,682.76 | 0.30% | 23,987 |
| Jul 14, 2026 | 3,678.00 | 3,755.90 | 3,657.60 | 3,682.00 | 3,671.69 | 1.66% | 79,818 |
| Jul 13, 2026 | 3,667.70 | 3,667.70 | 3,597.00 | 3,621.80 | 3,611.66 | -1.12% | 41,002 |
| Jul 10, 2026 | 3,677.50 | 3,677.50 | 3,569.40 | 3,662.80 | 3,652.55 | 1.15% | 46,115 |
| Jul 9, 2026 | 3,557.80 | 3,644.90 | 3,557.80 | 3,621.30 | 3,611.16 | 2.08% | 32,032 |
| Jul 8, 2026 | 3,615.00 | 3,633.60 | 3,505.50 | 3,547.60 | 3,537.67 | -2.52% | 54,682 |
| Jul 7, 2026 | 3,648.60 | 3,668.70 | 3,555.30 | 3,639.30 | 3,629.11 | -0.25% | 87,626 |
| Jul 6, 2026 | 3,680.30 | 3,693.00 | 3,601.10 | 3,648.60 | 3,638.39 | -1.25% | 58,639 |
| Jul 3, 2026 | 3,760.00 | 3,760.00 | 3,656.20 | 3,694.90 | 3,684.56 | -1.49% | 38,884 |
| Jul 2, 2026 | 3,651.80 | 3,755.00 | 3,651.80 | 3,750.80 | 3,740.30 | 1.81% | 115,181 |
| Jul 1, 2026 | 3,698.00 | 3,706.00 | 3,609.50 | 3,684.20 | 3,673.89 | 0.33% | 75,665 |
| Jun 30, 2026 | 3,630.00 | 3,688.00 | 3,599.70 | 3,672.20 | 3,661.92 | 2.06% | 67,377 |
| Jun 29, 2026 | 3,587.40 | 3,642.20 | 3,545.00 | 3,598.20 | 3,588.13 | 1.34% | 54,074 |
| Jun 25, 2026 | 3,620.00 | 3,625.00 | 3,531.30 | 3,550.50 | 3,540.56 | -1.61% | 40,916 |
| Jun 24, 2026 | 3,590.00 | 3,628.00 | 3,580.00 | 3,608.70 | 3,598.60 | 0.81% | 54,244 |