Skip to main content
logo
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
3,590.00
-22.70 (-0.63%)
Aug 11, 2026, 3:29 PM IST

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,625.503,636.403,575.003,586.703,586.70-0.72%51,116
Aug 10, 20263,640.103,678.003,597.303,612.703,612.70-0.86%55,742
Aug 7, 20263,660.003,690.803,621.003,644.103,644.10-0.43%30,180
Aug 6, 20263,645.003,697.603,601.803,660.003,660.000.33%31,098
Aug 5, 20263,670.003,731.003,626.503,648.003,648.00-0.34%89,864
Aug 4, 20263,585.003,678.003,571.403,660.503,660.501.77%108,893
Aug 3, 20263,680.003,680.003,585.003,597.003,597.00-0.56%103,747
Jul 31, 20263,591.003,663.003,556.103,617.103,617.101.52%73,373
Jul 30, 20263,707.103,730.003,500.003,573.003,563.00-3.62%390,237
Jul 29, 20263,629.203,723.803,603.603,707.303,696.922.15%82,031
Jul 28, 20263,655.003,664.903,594.103,629.203,619.040.15%45,668
Jul 27, 20263,613.403,655.003,585.003,623.603,613.460.79%41,625
Jul 24, 20263,555.003,622.003,491.003,595.203,585.140.26%65,489
Jul 23, 20263,661.003,674.903,553.903,585.903,575.86-2.46%71,543
Jul 22, 20263,770.003,785.303,651.003,676.403,666.110.05%107,767
Jul 21, 20263,675.603,709.003,660.003,674.403,664.12-0.03%38,612
Jul 20, 20263,667.003,707.903,644.203,675.603,665.31-0.02%28,124
Jul 17, 20263,712.603,712.603,605.003,676.503,666.21-0.97%48,352
Jul 16, 20263,703.503,723.003,665.003,712.603,702.210.53%21,574
Jul 15, 20263,700.503,711.003,660.003,693.103,682.760.30%23,987
Jul 14, 20263,678.003,755.903,657.603,682.003,671.691.66%79,818
Jul 13, 20263,667.703,667.703,597.003,621.803,611.66-1.12%41,002
Jul 10, 20263,677.503,677.503,569.403,662.803,652.551.15%46,115
Jul 9, 20263,557.803,644.903,557.803,621.303,611.162.08%32,032
Jul 8, 20263,615.003,633.603,505.503,547.603,537.67-2.52%54,682
Jul 7, 20263,648.603,668.703,555.303,639.303,629.11-0.25%87,626
Jul 6, 20263,680.303,693.003,601.103,648.603,638.39-1.25%58,639
Jul 3, 20263,760.003,760.003,656.203,694.903,684.56-1.49%38,884
Jul 2, 20263,651.803,755.003,651.803,750.803,740.301.81%115,181
Jul 1, 20263,698.003,706.003,609.503,684.203,673.890.33%75,665
Jun 30, 20263,630.003,688.003,599.703,672.203,661.922.06%67,377
Jun 29, 20263,587.403,642.203,545.003,598.203,588.131.34%54,074
Jun 25, 20263,620.003,625.003,531.303,550.503,540.56-1.61%40,916
Jun 24, 20263,590.003,628.003,580.003,608.703,598.600.81%54,244
Jun 23, 20263,681.703,720.103,553.303,579.703,569.68-2.08%101,742
Jun 22, 20263,483.303,673.003,471.003,655.803,645.574.63%221,419
Jun 19, 20263,465.103,500.003,429.703,493.903,484.120.87%52,959
Jun 18, 20263,518.003,524.903,442.603,463.603,453.91-0.51%39,958
Jun 17, 20263,480.103,525.803,455.003,481.503,471.760.80%81,894
Jun 16, 20263,502.303,510.003,434.003,453.703,444.03-0.44%43,728
Jun 15, 20263,500.003,529.003,461.003,469.103,459.390.72%169,830
Jun 12, 20263,273.003,455.003,261.103,444.303,434.666.20%294,649
Jun 11, 20263,150.103,251.803,110.603,243.203,234.123.56%166,979
Jun 10, 20263,174.803,205.003,110.003,131.603,122.84-1.36%98,370
Jun 9, 20263,254.003,272.003,168.003,174.803,165.91-2.05%84,173
Jun 8, 20263,176.103,271.003,156.003,241.403,232.330.33%45,430
Jun 5, 20263,240.003,284.803,214.403,230.703,221.66-0.97%26,194
Jun 4, 20263,221.003,300.003,221.003,262.403,253.270.18%43,548
Jun 3, 20263,298.003,347.003,239.003,256.403,247.29-0.85%59,866
Jun 2, 20263,289.103,293.303,215.803,284.403,275.21-0.64%30,486