Skip to main content
Privi Speciality Chemicals Limited (BOM:530117)
India flag India · Delayed Price · Currency is INR
3,268.05
+8.15 (0.25%)
At close: Apr 28, 2026

BOM:530117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,289.753,363.003,233.153,259.903,259.900.87%6,152
Apr 24, 20263,252.503,270.003,202.003,231.653,231.65-0.58%4,909
Apr 23, 20263,164.953,269.903,142.553,250.353,250.352.74%11,956
Apr 22, 20263,169.003,185.003,114.103,163.753,163.750.83%9,585
Apr 21, 20263,100.003,150.853,096.803,137.853,137.851.51%5,764
Apr 20, 20263,133.053,176.653,070.403,091.103,091.10-1.13%4,015
Apr 17, 20262,979.553,150.002,945.003,126.553,126.556.28%11,505
Apr 16, 20262,950.102,962.802,882.652,941.752,941.750.38%6,824
Apr 15, 20262,943.652,999.302,920.002,930.752,930.75-0.64%4,692
Apr 13, 20262,921.252,971.602,850.002,949.602,949.601.79%38,808
Apr 10, 20262,907.902,948.002,890.802,897.652,897.65-0.59%1,830
Apr 9, 20262,939.702,955.402,910.752,914.802,914.80-0.77%483
Apr 8, 20263,090.003,090.002,929.702,937.352,937.35-1.30%4,182
Apr 7, 20262,997.353,012.002,949.002,976.052,976.050.42%7,744
Apr 6, 20262,957.802,978.602,910.002,963.602,963.600.76%6,045
Apr 2, 20262,909.802,955.802,867.002,941.252,941.250.40%4,116
Apr 1, 20262,955.752,992.402,921.152,929.402,929.401.16%6,652
Mar 30, 20262,900.252,938.902,886.002,895.952,895.95-2.03%4,177
Mar 27, 20262,945.052,992.302,922.802,956.052,956.05-0.47%8,541
Mar 25, 20262,974.953,039.002,943.002,969.902,969.900.70%13,045
Mar 24, 20262,949.952,988.402,847.752,949.152,949.153.37%15,253
Mar 23, 20262,931.852,950.002,832.952,853.052,853.05-2.82%5,959
Mar 20, 20262,901.002,956.102,901.002,935.902,935.900.66%1,333
Mar 19, 20262,832.152,980.502,832.152,916.652,916.65-2.58%1,635
Mar 18, 20262,936.553,003.002,936.552,993.802,993.801.95%5,741
Mar 17, 20262,809.502,980.102,809.502,936.552,936.553.69%6,966
Mar 16, 20262,841.402,847.752,760.002,832.102,832.10-0.33%2,562
Mar 13, 20262,863.152,868.802,808.102,841.352,841.35-0.91%1,665
Mar 12, 20262,850.052,891.352,825.202,867.352,867.35-1.24%4,597
Mar 11, 20262,945.302,945.302,887.052,903.302,903.30-1.43%1,713
Mar 10, 20262,928.302,970.002,924.052,945.302,945.300.58%2,895
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