Skip to main content
Privi Speciality Chemicals Limited (NSE:PRIVISCL)
India flag India · Delayed Price · Currency is INR
3,273.10
+11.70 (0.36%)
Apr 28, 2026, 3:29 PM IST

NSE:PRIVISCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,265.003,366.003,230.103,261.403,261.400.89%146,224
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
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