Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India · Delayed Price · Currency is INR 3,255.70
-19.00 (-0.58%)
Nov 5, 2026, 3:29 PM IST
NSE:PRIVISCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,350.00 | 3,350.00 | 3,247.00 | 3,255.70 | 3,255.70 | -0.58% | 130,928 |
| Nov 4, 2026 | 3,254.30 | 3,323.90 | 3,222.30 | 3,274.70 | 3,274.70 | 0.25% | 119,827 |
| Nov 3, 2026 | 3,301.20 | 3,310.00 | 3,205.10 | 3,271.40 | 3,266.40 | -0.54% | 153,156 |
| Nov 2, 2026 | 3,355.10 | 3,356.00 | 3,156.00 | 3,289.20 | 3,284.17 | 2.21% | 236,389 |
| Oct 30, 2026 | 3,299.00 | 3,313.80 | 3,168.60 | 3,218.10 | 3,213.18 | -2.37% | 212,979 |
| Oct 29, 2026 | 3,500.00 | 3,575.00 | 3,270.10 | 3,296.30 | 3,291.26 | -5.17% | 584,499 |
| Oct 28, 2026 | 3,530.50 | 3,533.30 | 3,466.10 | 3,475.90 | 3,470.59 | -1.55% | 85,373 |
| Oct 27, 2026 | 3,361.50 | 3,570.00 | 3,345.90 | 3,530.50 | 3,525.10 | 5.20% | 172,170 |
| Oct 26, 2026 | 3,252.00 | 3,383.50 | 3,211.10 | 3,356.00 | 3,350.87 | 3.26% | 105,465 |
| Oct 23, 2026 | 3,322.10 | 3,327.20 | 3,190.10 | 3,250.20 | 3,245.23 | -2.41% | 82,711 |
| Oct 22, 2026 | 3,314.30 | 3,387.00 | 3,289.40 | 3,330.60 | 3,325.51 | 1.16% | 80,904 |
| Oct 21, 2026 | 3,283.00 | 3,349.00 | 3,154.00 | 3,292.40 | 3,287.37 | 0.29% | 109,226 |
| Oct 19, 2026 | 3,360.10 | 3,360.10 | 3,266.00 | 3,283.00 | 3,277.98 | -1.97% | 54,122 |
| Oct 16, 2026 | 3,365.90 | 3,367.80 | 3,336.10 | 3,349.00 | 3,343.88 | -0.48% | 29,563 |
| Oct 15, 2026 | 3,388.60 | 3,397.60 | 3,340.00 | 3,365.10 | 3,359.96 | -1.25% | 53,324 |
| Oct 14, 2026 | 3,404.80 | 3,421.80 | 3,338.10 | 3,407.80 | 3,402.59 | 0.55% | 57,429 |
| Oct 13, 2026 | 3,350.00 | 3,400.00 | 3,301.50 | 3,389.00 | 3,383.82 | 0.99% | 61,110 |
| Oct 12, 2026 | 3,463.40 | 3,463.40 | 3,320.00 | 3,355.80 | 3,350.67 | -1.99% | 68,782 |
| Oct 9, 2026 | 3,447.20 | 3,467.60 | 3,360.00 | 3,424.10 | 3,418.87 | -0.64% | 56,809 |
| Oct 8, 2026 | 3,519.20 | 3,520.90 | 3,425.00 | 3,446.30 | 3,441.03 | -2.07% | 127,460 |
| Oct 7, 2026 | 3,504.90 | 3,545.00 | 3,476.00 | 3,519.20 | 3,513.82 | 0.41% | 78,112 |
| Oct 6, 2026 | 3,430.30 | 3,568.00 | 3,415.00 | 3,504.90 | 3,499.54 | 1.82% | 218,699 |
| Oct 5, 2026 | 3,570.00 | 3,593.00 | 3,424.10 | 3,442.20 | 3,436.94 | -3.66% | 186,750 |
| Oct 1, 2026 | 3,572.00 | 3,585.80 | 3,471.60 | 3,573.00 | 3,567.54 | -0.38% | 135,556 |
| Sep 30, 2026 | 3,605.00 | 3,624.00 | 3,557.30 | 3,586.60 | 3,581.12 | -0.52% | 102,693 |
| Sep 29, 2026 | 3,607.20 | 3,705.00 | 3,568.70 | 3,605.50 | 3,599.99 | 0.01% | 418,867 |
| Sep 28, 2026 | 3,637.20 | 3,637.20 | 3,556.20 | 3,605.30 | 3,599.79 | 0.31% | 81,986 |
| Sep 25, 2026 | 3,524.20 | 3,625.00 | 3,510.30 | 3,594.10 | 3,588.61 | 1.59% | 97,623 |
| Sep 24, 2026 | 3,476.90 | 3,553.00 | 3,461.90 | 3,537.90 | 3,532.49 | 1.55% | 125,259 |
| Sep 23, 2026 | 3,485.00 | 3,497.00 | 3,402.60 | 3,483.80 | 3,478.48 | -0.89% | 235,188 |
| Sep 22, 2026 | 3,535.30 | 3,571.20 | 3,493.30 | 3,515.20 | 3,509.83 | -0.29% | 41,202 |
| Sep 21, 2026 | 3,453.20 | 3,545.00 | 3,453.20 | 3,525.60 | 3,520.21 | 2.34% | 94,831 |
| Sep 18, 2026 | 3,474.00 | 3,503.90 | 3,435.40 | 3,444.90 | 3,439.63 | -1.31% | 27,058 |
| Sep 17, 2026 | 3,465.00 | 3,520.70 | 3,454.00 | 3,490.80 | 3,485.46 | 0.29% | 35,255 |
| Sep 16, 2026 | 3,468.00 | 3,498.70 | 3,383.10 | 3,480.70 | 3,475.38 | 0.83% | 61,992 |
| Sep 15, 2026 | 3,561.40 | 3,599.30 | 3,425.50 | 3,452.20 | 3,446.92 | -2.92% | 98,065 |
| Sep 11, 2026 | 3,437.90 | 3,570.50 | 3,418.00 | 3,556.10 | 3,550.66 | 1.73% | 107,650 |
| Sep 10, 2026 | 3,505.10 | 3,535.20 | 3,440.30 | 3,495.60 | 3,490.26 | -1.20% | 104,437 |
| Sep 9, 2026 | 3,474.50 | 3,565.00 | 3,454.50 | 3,537.90 | 3,532.49 | 1.97% | 130,119 |
| Sep 8, 2026 | 3,382.60 | 3,497.00 | 3,352.50 | 3,469.60 | 3,464.30 | 2.57% | 101,601 |
| Sep 7, 2026 | 3,387.20 | 3,420.70 | 3,349.00 | 3,382.60 | 3,377.43 | 0.45% | 71,960 |
| Sep 4, 2026 | 3,410.00 | 3,410.60 | 3,350.00 | 3,367.30 | 3,362.15 | -0.18% | 42,021 |
| Sep 3, 2026 | 3,334.70 | 3,409.00 | 3,312.60 | 3,373.50 | 3,368.34 | 1.15% | 49,616 |
| Sep 2, 2026 | 3,323.60 | 3,397.80 | 3,303.30 | 3,335.30 | 3,330.20 | -0.32% | 63,594 |
| Sep 1, 2026 | 3,484.80 | 3,484.80 | 3,309.70 | 3,345.90 | 3,340.79 | -3.69% | 125,467 |
| Aug 31, 2026 | 3,494.00 | 3,494.00 | 3,452.90 | 3,474.10 | 3,468.79 | 0.47% | 38,039 |
| Aug 28, 2026 | 3,450.10 | 3,490.00 | 3,402.50 | 3,458.00 | 3,452.71 | 0.04% | 21,368 |
| Aug 27, 2026 | 3,480.00 | 3,489.00 | 3,450.00 | 3,456.60 | 3,451.32 | -0.05% | 27,749 |
| Aug 26, 2026 | 3,480.00 | 3,480.00 | 3,443.50 | 3,458.40 | 3,453.11 | 0.39% | 27,231 |
| Aug 25, 2026 | 3,446.70 | 3,470.10 | 3,420.20 | 3,444.80 | 3,439.53 | -0.06% | 30,691 |