Skip to main content
Privi Speciality Chemicals Limited (BOM:530117)
India flag India · Delayed Price · Currency is INR
3,191.55
-19.05 (-0.59%)
At close: Dec 5, 2025

BOM:530117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,539.152,595.002,495.002,573.152,573.152.20%6,081
Oct 10, 20252,482.702,543.002,482.702,517.802,517.801.39%3,783
Oct 9, 20252,491.552,520.002,457.102,483.352,483.35-0.05%4,464
Oct 8, 20252,515.002,526.002,468.002,484.602,484.60-0.99%3,687
Oct 7, 20252,405.502,516.802,405.502,509.352,509.353.47%4,056
Oct 6, 20252,311.152,448.402,310.002,425.152,425.150.29%2,206
Oct 3, 20252,353.002,435.002,350.002,418.152,418.152.48%2,613
Oct 1, 20252,379.302,412.352,351.452,359.652,359.65-0.73%1,125
Sep 30, 20252,472.052,491.002,362.002,376.952,376.95-3.97%3,936
Sep 29, 20252,351.552,490.002,343.652,475.152,475.154.89%6,654
Sep 26, 20252,406.752,413.602,344.252,359.852,359.85-2.54%9,092
Sep 25, 20252,400.052,441.702,392.852,421.252,421.250.67%4,943
Sep 24, 20252,454.152,455.352,396.202,405.152,405.15-1.63%1,455