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