Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India · Delayed Price · Currency is INR 3,540.30
+56.50 (1.62%)
Sep 24, 2026, 11:10 AM IST
NSE:PRIVISCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,476.90 | 3,550.00 | 3,463.10 | 3,489.00 | - | 0.15% | 24,415 |
| Sep 23, 2026 | 3,485.00 | 3,497.00 | 3,402.60 | 3,483.80 | 3,483.80 | -0.89% | 235,188 |
| Sep 22, 2026 | 3,535.30 | 3,571.20 | 3,493.30 | 3,515.20 | 3,515.20 | -0.29% | 41,202 |
| Sep 21, 2026 | 3,453.20 | 3,545.00 | 3,453.20 | 3,525.60 | 3,525.60 | 2.34% | 94,831 |
| Sep 18, 2026 | 3,474.00 | 3,503.90 | 3,435.40 | 3,444.90 | 3,444.90 | -1.31% | 27,058 |
| Sep 17, 2026 | 3,465.00 | 3,520.70 | 3,454.00 | 3,490.80 | 3,490.80 | 0.29% | 35,255 |
| Sep 16, 2026 | 3,468.00 | 3,498.70 | 3,383.10 | 3,480.70 | 3,480.70 | 0.83% | 61,992 |
| Sep 15, 2026 | 3,561.40 | 3,599.30 | 3,425.50 | 3,452.20 | 3,452.20 | -2.92% | 98,065 |
| Sep 11, 2026 | 3,437.90 | 3,570.50 | 3,418.00 | 3,556.10 | 3,556.10 | 1.73% | 107,650 |
| Sep 10, 2026 | 3,505.10 | 3,535.20 | 3,440.30 | 3,495.60 | 3,495.60 | -1.20% | 104,437 |
| Sep 9, 2026 | 3,474.50 | 3,565.00 | 3,454.50 | 3,537.90 | 3,537.90 | 1.97% | 130,119 |
| Sep 8, 2026 | 3,382.60 | 3,497.00 | 3,352.50 | 3,469.60 | 3,469.60 | 2.57% | 101,601 |
| Sep 7, 2026 | 3,387.20 | 3,420.70 | 3,349.00 | 3,382.60 | 3,382.60 | 0.45% | 71,960 |
| Sep 4, 2026 | 3,410.00 | 3,410.60 | 3,350.00 | 3,367.30 | 3,367.30 | -0.18% | 42,021 |
| Sep 3, 2026 | 3,334.70 | 3,409.00 | 3,312.60 | 3,373.50 | 3,373.50 | 1.15% | 49,616 |
| Sep 2, 2026 | 3,323.60 | 3,397.80 | 3,303.30 | 3,335.30 | 3,335.30 | -0.32% | 63,594 |
| 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 |