Skip to main content
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
3,201.20
-9.20 (-0.29%)
At close: Dec 5, 2025

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,224.203,224.203,160.103,201.203,201.20-0.29%34,599
Dec 4, 20253,265.003,287.003,158.103,210.403,210.40-1.40%48,935
Dec 3, 20253,174.003,278.003,174.003,256.103,256.102.80%108,287
Dec 2, 20253,154.003,220.003,117.803,167.403,167.400.39%27,475
Dec 1, 20253,166.903,235.003,135.003,155.003,155.000.04%62,534
Nov 28, 20253,064.903,211.703,048.803,153.603,153.603.52%119,269
Nov 27, 20253,081.003,125.903,019.303,046.303,046.30-1.75%52,041
Nov 26, 20253,061.303,110.903,051.103,100.703,100.701.29%44,200
Nov 25, 20253,134.903,137.903,051.903,061.303,061.30-2.28%35,259
Nov 24, 20253,130.703,197.903,027.103,132.603,132.60-0.30%109,440
Nov 21, 20253,205.203,229.003,125.903,142.103,142.10-1.97%55,171
Nov 20, 20253,213.303,265.003,145.903,205.203,205.20-0.25%61,838
Nov 19, 20253,239.003,270.003,184.003,213.303,213.30-0.66%43,444
Nov 18, 20253,310.003,324.803,201.603,234.603,234.60-2.42%49,583
Nov 17, 20253,250.003,347.203,250.003,314.703,314.702.17%57,800
Nov 14, 20253,250.103,290.003,227.203,244.203,244.20-0.19%53,364
Nov 13, 20253,301.203,310.103,226.403,250.403,250.40-1.54%70,326
Nov 12, 20253,325.103,355.903,278.003,301.203,301.20-0.70%74,009
Nov 11, 20253,370.003,440.503,317.003,324.603,324.60-1.83%67,345
Nov 10, 20253,371.203,408.403,315.103,386.503,386.50-0.04%97,863
Nov 7, 20253,280.003,420.803,269.603,388.003,388.003.29%352,389
Nov 6, 20253,125.003,343.003,125.003,280.003,280.009.92%1,137,781
Nov 4, 20252,953.203,014.002,937.102,984.102,984.101.05%82,863
Nov 3, 20252,901.702,965.302,885.802,953.202,953.201.71%69,114
Oct 31, 20252,835.802,929.002,835.802,903.602,903.602.55%58,698
Oct 30, 20252,855.802,865.002,810.002,831.302,831.30-0.86%29,593
Oct 29, 20252,954.602,954.702,800.102,855.802,855.80-2.63%128,168
Oct 28, 20252,890.102,949.002,890.102,932.902,932.901.25%88,902
Oct 27, 20252,917.202,935.002,870.302,896.702,896.70-0.70%62,391
Oct 24, 20252,841.102,939.902,800.002,917.202,917.202.41%95,180
Oct 23, 20252,870.002,893.502,822.102,848.502,848.50-1.06%67,618
Oct 21, 20252,879.002,896.902,850.002,879.002,879.00-0.16%17,936
Oct 20, 20252,726.002,895.002,725.002,883.602,883.606.31%266,350
Oct 17, 20252,740.002,770.002,677.202,712.502,712.50-0.80%236,180
Oct 16, 20252,561.002,744.002,544.102,734.302,734.307.07%295,909
Oct 15, 20252,505.102,560.002,505.102,553.802,553.801.29%27,403
Oct 14, 20252,585.002,585.002,470.002,521.202,521.20-1.94%56,911
Oct 13, 20252,530.902,596.902,494.702,571.102,571.102.13%69,756
Oct 10, 20252,483.702,548.002,483.702,517.602,517.601.36%40,079
Oct 9, 20252,510.002,524.402,460.002,483.702,483.700.12%34,813
Oct 8, 20252,530.002,530.002,468.402,480.702,480.70-1.02%33,628
Oct 7, 20252,449.002,518.002,425.002,506.202,506.203.09%99,691
Oct 6, 20252,401.002,450.902,380.202,431.002,431.000.51%39,905
Oct 3, 20252,378.102,436.602,345.302,418.602,418.602.52%65,131
Oct 1, 20252,397.502,419.602,350.502,359.202,359.20-1.08%18,943
Sep 30, 20252,490.002,498.902,361.002,384.902,384.90-3.52%34,987
Sep 29, 20252,360.002,493.002,339.502,471.902,471.904.63%127,471
Sep 26, 20252,430.002,430.002,350.002,362.502,362.50-2.30%39,165
Sep 25, 20252,422.202,445.602,403.002,418.202,418.200.63%33,930
Sep 24, 20252,466.302,466.302,394.002,403.002,403.00-1.69%16,744
Sep 23, 20252,432.002,451.002,401.002,444.302,444.300.85%29,751
Sep 22, 20252,471.002,471.002,411.002,423.702,423.70-0.98%44,217
Sep 19, 20252,469.902,472.002,427.302,447.702,447.70-0.08%62,822
Sep 18, 20252,419.002,473.002,390.002,449.602,449.602.47%100,776
Sep 17, 20252,348.902,394.802,329.602,390.602,390.602.18%48,849
Sep 16, 20252,333.202,390.002,326.102,339.602,339.600.27%38,260
Sep 15, 20252,316.302,361.502,299.802,333.202,333.20-0.18%59,705
Sep 12, 20252,350.002,370.102,321.002,337.402,337.400.25%37,097
Sep 11, 20252,352.802,365.002,318.202,331.602,331.60-0.15%32,301
Sep 10, 20252,288.002,342.402,281.102,335.002,335.002.43%71,597
Sep 9, 20252,300.002,300.002,261.002,279.502,279.50-0.69%24,748
Sep 8, 20252,283.002,311.002,236.002,295.402,295.400.54%60,919
Sep 5, 20252,246.802,334.002,246.802,283.002,283.002.15%125,930
Sep 4, 20252,282.102,311.002,226.702,235.002,235.00-1.56%54,454
Sep 3, 20252,243.202,291.502,226.002,270.402,270.401.22%55,089
Sep 2, 20252,279.202,296.202,233.002,243.102,243.10-1.58%50,349
Sep 1, 20252,220.002,333.402,210.202,279.202,279.203.01%122,862
Aug 29, 20252,297.002,347.102,193.902,212.602,212.60-3.62%103,420
Aug 28, 20252,374.802,380.902,277.002,295.602,295.60-4.49%112,247
Aug 26, 20252,400.902,462.702,370.002,403.602,403.600.10%318,753
Aug 25, 20252,410.002,420.002,353.002,401.302,401.30-1.06%78,159
Aug 22, 20252,416.602,466.002,401.002,427.002,427.000.43%83,270
Aug 21, 20252,439.002,447.002,410.002,416.602,416.60-0.72%47,484
Aug 20, 20252,409.002,450.302,403.002,434.202,434.200.63%57,932
Aug 19, 20252,463.702,479.802,409.502,419.002,419.00-1.30%48,657
Aug 18, 20252,479.002,498.002,425.002,450.802,450.800.03%63,775
Aug 14, 20252,422.202,460.002,376.702,450.102,450.101.15%67,432
Aug 13, 20252,449.002,477.902,401.002,422.202,422.20-0.31%38,664
Aug 12, 20252,520.002,550.002,425.002,429.702,429.70-3.68%65,892
Aug 11, 20252,445.002,535.002,445.002,522.602,522.603.29%67,829
Aug 8, 20252,487.202,490.002,427.102,442.202,442.20-1.29%34,585
Aug 7, 20252,500.002,545.002,437.102,474.202,474.20-1.40%116,040
Aug 6, 20252,309.902,520.002,266.902,509.302,509.309.58%478,886
Aug 5, 20252,271.102,316.702,173.202,290.002,290.000.82%223,376
Aug 4, 20252,453.002,465.002,256.802,271.302,271.30-7.41%248,757
Aug 1, 20252,568.302,660.002,322.402,453.102,453.10-3.98%886,641
Jul 31, 20252,515.002,611.902,452.002,554.902,554.90-0.52%109,801
Jul 30, 20252,565.102,647.002,551.002,568.302,568.300.28%154,285
Jul 29, 20252,495.002,626.002,448.002,561.202,561.203.25%389,816
Jul 28, 20252,479.702,494.002,451.702,480.502,480.500.03%62,384
Jul 25, 20252,468.502,509.002,424.002,479.702,479.701.01%128,415
Jul 24, 20252,444.802,484.002,404.802,454.902,454.900.94%59,096
Jul 23, 20252,425.002,458.002,408.702,432.002,427.000.27%27,124
Jul 22, 20252,475.002,539.802,408.102,425.402,420.41-1.04%121,458
Jul 21, 20252,446.802,474.602,414.502,451.002,445.960.03%59,113
Jul 18, 20252,425.002,478.002,399.002,450.202,445.161.95%110,108
Jul 17, 20252,405.202,449.802,391.402,403.302,398.360.45%84,526
Jul 16, 20252,455.802,460.902,380.002,392.602,387.68-2.29%117,001
Jul 15, 20252,380.002,489.902,380.002,448.702,443.672.27%69,124
Jul 14, 20252,400.002,444.002,364.002,394.302,389.38-0.99%134,301