Skip to main content
Privi Speciality Chemicals Limited (BOM:530117)
India flag India · Delayed Price · Currency is INR
2,895.10
-19.95 (-0.68%)
At close: Mar 6, 2026

BOM:530117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,879.952,949.152,820.002,928.202,928.201.14%9,957
Mar 6, 20262,901.052,931.252,865.002,895.102,895.10-0.68%4,211
Mar 5, 20262,860.002,940.002,853.302,915.052,915.052.31%4,690
Mar 4, 20262,884.102,948.052,821.252,849.302,849.30-4.29%12,917
Mar 2, 20262,850.053,025.002,850.052,976.902,976.90-2.06%11,355
Feb 27, 20262,982.003,047.002,970.003,039.603,039.601.48%2,308
Feb 26, 20262,968.803,034.052,968.802,995.352,995.350.90%3,653
Feb 25, 20262,989.653,035.002,939.152,968.752,968.75-0.63%1,839
Feb 24, 20263,008.053,025.002,949.802,987.552,987.55-0.15%2,615
Feb 23, 20262,910.002,999.002,890.752,992.152,992.153.30%4,621
Feb 20, 20262,872.152,908.502,846.002,896.552,896.550.34%4,021
Feb 19, 20262,865.652,904.902,854.752,886.652,886.650.75%2,412
Feb 18, 20262,850.602,887.252,841.852,865.252,865.251.22%3,145
Feb 17, 20262,814.652,838.302,813.452,830.702,830.700.75%6,347
Feb 16, 20262,737.402,819.902,707.952,809.502,809.502.64%12,274
Feb 13, 20262,800.152,800.152,711.352,737.302,737.30-2.24%5,108
Feb 12, 20262,730.002,831.452,710.002,800.102,800.101.86%7,685
Feb 11, 20262,740.002,766.352,713.002,748.952,748.950.11%5,860
Feb 10, 20262,711.002,786.602,675.902,745.802,745.800.02%42,764
Feb 9, 20262,760.802,843.002,738.652,745.352,745.35-0.55%6,151
Feb 6, 20262,822.052,822.052,709.652,760.602,760.60-2.17%6,882
Feb 5, 20262,827.802,843.202,798.752,821.702,821.70-0.21%1,005
Feb 4, 20262,754.052,845.602,754.052,827.752,827.750.39%2,572
Feb 3, 20262,939.352,939.352,808.052,816.902,816.900.32%8,102
Feb 2, 20262,795.202,819.002,755.502,808.052,808.050.50%4,220
Feb 1, 20262,815.052,832.802,766.402,794.202,794.20-0.64%1,377
Jan 30, 20262,841.102,841.102,793.152,812.102,812.10-1.02%8,471
Jan 29, 20262,803.702,857.402,777.252,841.052,841.051.33%9,162
Jan 28, 20262,819.602,832.802,790.002,803.652,803.650.91%2,639
Jan 27, 20262,710.752,789.752,682.752,778.502,778.502.41%5,403
Jan 23, 20262,708.402,745.102,700.502,713.102,713.100.18%3,566
Jan 22, 20262,643.702,723.202,643.702,708.352,708.352.45%2,805
Jan 21, 20262,600.452,663.252,569.152,643.602,643.600.81%11,812
Jan 20, 20262,581.552,680.002,581.552,622.352,622.350.19%12,758
Jan 19, 20262,635.052,661.202,610.002,617.502,617.50-1.74%3,276
Jan 16, 20262,739.802,739.802,650.002,663.902,663.90-1.12%4,296
Jan 14, 20262,686.552,730.652,679.652,693.952,693.95-0.38%4,031
Jan 13, 20262,714.302,744.002,693.002,704.302,704.30-0.36%6,126
Jan 12, 20262,668.052,732.002,632.452,714.202,714.200.69%10,663
Jan 9, 20262,781.952,781.952,685.002,695.552,695.55-1.01%6,852
Jan 8, 20262,750.052,763.352,694.402,723.152,723.15-0.88%11,344
Jan 7, 20262,645.002,775.002,639.002,747.252,747.254.08%9,080
Jan 6, 20262,723.602,730.852,585.052,639.502,639.50-3.57%31,452
Jan 5, 20262,784.952,790.952,730.052,737.302,737.30-1.48%6,454
Jan 2, 20262,790.002,807.102,699.552,778.502,778.50-0.91%27,936
Jan 1, 20262,806.052,835.502,786.902,803.902,803.90-0.01%10,906
Dec 31, 20252,907.002,907.002,752.602,804.152,804.15-11.61%522,601
Dec 30, 20253,005.003,245.203,005.003,172.303,172.302.27%4,639
Dec 29, 20253,269.953,270.553,084.253,101.903,101.90-5.01%11,883
Dec 26, 20253,354.453,384.353,255.703,265.453,265.45-2.63%1,390
Dec 24, 20253,264.603,377.453,228.803,353.553,353.552.73%9,147
Dec 23, 20253,209.703,271.003,204.953,264.553,264.55-0.30%5,199
Dec 22, 20253,200.003,294.353,142.453,274.353,274.356.12%7,498
Dec 19, 20253,025.003,100.003,023.053,085.653,085.651.84%2,285
Dec 18, 20253,027.853,050.002,981.303,029.953,029.950.07%3,618
Dec 17, 20253,054.053,069.702,989.503,027.853,027.85-0.83%3,681
Dec 16, 20253,141.303,141.303,016.903,053.153,053.15-3.09%2,885
Dec 15, 20253,035.053,183.353,035.053,150.653,150.652.40%2,490
Dec 12, 20253,076.303,103.053,042.003,076.803,076.80-0.64%2,441
Dec 11, 20253,122.953,122.953,058.053,096.603,096.60-0.49%1,635
Dec 10, 20253,118.303,199.653,097.003,111.803,111.80-0.21%3,005
Dec 9, 20252,972.203,139.852,972.153,118.303,118.300.51%4,730
Dec 8, 20253,191.603,200.103,035.053,102.453,102.45-2.79%4,400
Dec 5, 20253,210.603,222.153,154.953,191.553,191.55-0.59%5,097
Dec 4, 20253,294.803,294.803,158.103,210.603,210.60-1.42%3,963
Dec 3, 20253,172.403,275.403,172.403,256.853,256.852.66%7,013
Dec 2, 20253,154.603,193.003,120.003,172.353,172.350.56%1,741
Dec 1, 20253,248.953,248.953,140.203,154.603,154.60-0.24%5,576
Nov 28, 20252,958.003,204.302,958.003,162.053,162.053.75%7,431
Nov 27, 20253,088.003,117.353,022.203,047.853,047.85-1.47%3,551
Nov 26, 20253,060.203,108.703,057.453,093.253,093.251.08%1,693
Nov 25, 20253,126.303,133.003,049.353,060.153,060.15-2.11%1,107
Nov 24, 20253,000.153,168.753,000.153,126.253,126.25-0.81%9,599
Nov 21, 20253,191.203,221.453,124.503,151.853,151.85-1.64%2,303
Nov 20, 20253,231.703,260.053,152.903,204.553,204.55-0.19%3,907
Nov 19, 20253,233.003,264.703,190.003,210.553,210.55-0.74%2,484
Nov 18, 20253,314.053,314.053,200.153,234.553,234.55-2.40%2,583
Nov 17, 20253,264.953,346.003,264.953,314.053,314.052.15%5,093
Nov 14, 20253,265.803,287.003,226.053,244.203,244.200.12%4,221
Nov 13, 20253,300.253,300.253,227.753,240.253,240.25-1.97%5,248
Nov 12, 20253,419.853,419.853,275.553,305.203,305.20-0.59%4,995
Nov 11, 20253,296.253,433.003,296.253,324.953,324.95-1.85%7,899
Nov 10, 20253,387.553,406.703,315.953,387.603,387.600.03%7,307
Nov 7, 20253,260.003,420.003,260.003,386.753,386.753.03%21,499
Nov 6, 20253,134.553,326.003,130.053,287.053,287.0510.21%36,924
Nov 4, 20252,963.353,018.002,938.052,982.402,982.401.05%3,849
Nov 3, 20252,890.052,963.402,886.602,951.552,951.551.68%11,380
Oct 31, 20252,830.752,929.452,830.752,902.802,902.802.55%2,445
Oct 30, 20252,869.852,869.852,813.602,830.752,830.75-1.03%2,872
Oct 29, 20252,950.002,950.002,801.002,860.152,860.15-2.42%5,546
Oct 28, 20252,890.002,945.902,890.002,931.052,931.051.34%5,078
Oct 27, 20252,924.702,931.002,873.002,892.252,892.25-0.70%1,913
Oct 24, 20252,874.752,936.402,801.002,912.702,912.702.66%4,102
Oct 23, 20252,877.002,890.002,820.002,837.302,837.30-1.63%6,610
Oct 21, 20252,883.302,897.452,850.002,884.252,884.250.03%860
Oct 20, 20252,729.352,892.002,727.302,883.352,883.356.49%10,425
Oct 17, 20252,743.002,767.002,663.402,707.552,707.55-0.93%9,371
Oct 16, 20252,551.002,743.402,551.002,732.852,732.856.94%20,265
Oct 15, 20252,493.352,561.002,493.352,555.402,555.401.57%2,823
Oct 14, 20252,573.452,573.452,467.952,515.902,515.90-2.22%8,097