Skip to main content
logo
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
3,250.00
+17.40 (0.54%)
Apr 27, 2026, 3:29 PM IST

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 20262,910.002,939.802,861.002,900.502,900.50-0.67%48,896
Mar 5, 20262,889.002,940.002,850.502,920.202,920.202.78%81,092
Mar 4, 20262,915.002,959.902,815.002,841.102,841.10-4.55%113,839
Mar 2, 20262,950.003,023.602,931.302,976.502,976.50-2.08%89,506
Feb 27, 20262,997.003,049.002,970.003,039.603,039.601.41%97,220
Feb 26, 20262,990.003,032.002,967.502,997.202,997.200.97%64,059
Feb 25, 20263,000.303,036.902,937.002,968.302,968.30-0.71%72,128
Feb 24, 20263,001.903,025.502,946.102,989.602,989.60-0.17%94,981
Feb 23, 20262,915.002,999.002,890.002,994.802,994.803.34%235,725
Feb 20, 20262,880.002,910.002,846.002,898.002,898.000.50%81,302
Feb 19, 20262,885.002,905.002,851.502,883.502,883.500.62%92,189
Feb 18, 20262,839.002,888.002,816.702,865.602,865.601.15%100,019
Feb 17, 20262,827.002,840.002,800.102,833.002,833.000.85%82,953
Feb 16, 20262,738.002,821.202,702.002,809.202,809.202.60%177,406
Feb 13, 20262,790.002,790.002,710.002,738.002,738.00-2.20%111,262
Feb 12, 20262,740.002,830.102,709.202,799.602,799.601.76%180,530
Feb 11, 20262,764.002,778.002,711.002,751.302,751.300.40%90,671
Feb 10, 20262,700.002,780.002,682.102,740.402,740.40-0.50%212,226
Feb 9, 20262,774.902,798.002,738.002,754.102,754.10-0.13%105,131