Skip to main content
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
2,900.50
-19.70 (-0.67%)
At close: Mar 6, 2026

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20262,823.202,823.202,710.002,757.802,757.80-2.32%176,059
Feb 5, 20262,848.902,848.902,796.502,823.202,823.20-0.33%65,714
Feb 4, 20262,847.902,847.902,767.902,832.502,832.500.43%59,194
Feb 3, 20262,870.002,915.002,801.802,820.502,820.500.41%129,614
Feb 2, 20262,807.302,819.002,754.002,809.002,809.000.06%81,583
Feb 1, 20262,834.002,840.202,763.002,807.302,807.30-0.19%82,025
Jan 30, 20262,844.902,844.902,740.002,812.702,812.70-0.97%73,840
Jan 29, 20262,808.002,855.402,777.002,840.302,840.301.47%145,340
Jan 28, 20262,805.002,831.502,778.002,799.102,799.100.67%130,198
Jan 27, 20262,747.002,790.002,649.502,780.402,780.402.32%142,776
Jan 23, 20262,735.502,742.002,701.002,717.402,717.400.25%110,419
Jan 22, 20262,670.002,726.002,650.302,710.502,710.502.55%96,986
Jan 21, 20262,622.602,662.002,570.802,643.002,643.000.85%153,885
Jan 20, 20262,616.102,681.502,589.202,620.702,620.700.18%198,147
Jan 19, 20262,653.002,669.702,605.002,616.102,616.10-2.01%74,731
Jan 16, 20262,693.402,720.002,660.002,669.802,669.80-0.88%56,788
Jan 14, 20262,717.302,733.002,680.002,693.402,693.40-0.38%103,279
Jan 13, 20262,712.402,744.002,693.602,703.602,703.60-0.32%69,855
Jan 12, 20262,680.002,733.002,633.002,712.402,712.400.63%107,567
Jan 9, 20262,721.202,747.002,683.302,695.502,695.50-0.94%115,622
Jan 8, 20262,764.002,766.202,695.002,721.202,721.20-1.07%114,284
Jan 7, 20262,650.002,776.002,633.302,750.602,750.603.98%286,346
Jan 6, 20262,735.302,735.302,582.502,645.202,645.20-3.29%515,337
Jan 5, 20262,766.002,794.502,730.002,735.302,735.30-1.64%119,834
Jan 2, 20262,792.802,808.802,700.002,780.902,780.90-0.65%416,777
Jan 1, 20262,811.902,836.002,785.302,799.202,799.20-0.19%260,016
Dec 31, 20252,900.002,900.002,751.002,804.402,804.40-12.10%6,280,355
Dec 30, 20253,050.003,239.003,050.003,190.503,190.502.71%114,510
Dec 29, 20253,264.203,270.103,083.203,106.203,106.20-4.84%133,076
Dec 26, 20253,379.003,379.003,253.203,264.203,264.20-2.85%46,790
Dec 24, 20253,299.203,383.803,226.103,360.103,360.102.87%80,168
Dec 23, 20253,250.003,279.003,207.703,266.503,266.50-0.20%31,976
Dec 22, 20253,174.003,298.803,132.003,273.003,273.005.98%127,459
Dec 19, 20253,063.003,099.003,018.103,088.403,088.402.01%21,679
Dec 18, 20253,049.003,050.002,982.503,027.503,027.500.33%39,472
Dec 17, 20253,092.503,092.502,991.103,017.403,017.40-1.45%40,987
Dec 16, 20253,133.603,142.303,040.003,061.903,061.90-2.50%56,568
Dec 15, 20253,099.803,180.003,092.403,140.303,140.302.09%36,154
Dec 12, 20253,091.103,119.003,040.003,076.103,076.10-0.49%32,613
Dec 11, 20253,125.003,140.603,059.703,091.103,091.10-1.08%20,921
Dec 10, 20253,145.003,200.003,101.003,125.003,125.000.13%48,913
Dec 9, 20253,056.203,145.003,030.103,120.803,120.801.34%30,104
Dec 8, 20253,208.003,208.003,028.003,079.603,079.60-3.80%84,570
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