Privi Speciality Chemicals Limited PRIVISCL
NSE · India · Process Industries
INR 3,565.00-21.60 (-0.60%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,586.60 | -0.52% | INR 3,605.00 | INR 3,624.00 | INR 3,557.30 | 102.69K |
| 2026-09-29 | INR 3,605.50 | +0.01% | INR 3,607.20 | INR 3,705.00 | INR 3,568.70 | 418.87K |
| 2026-09-28 | INR 3,605.30 | +0.31% | INR 3,637.20 | INR 3,637.20 | INR 3,556.20 | 81.99K |
| 2026-09-25 | INR 3,594.10 | +1.59% | INR 3,524.20 | INR 3,625.00 | INR 3,510.30 |
| 97.62K |
| 2026-09-24 | INR 3,537.90 | +1.55% | INR 3,476.90 | INR 3,553.00 | INR 3,461.90 | 125.26K |
| 2026-09-23 | INR 3,483.80 | -0.89% | INR 3,485.00 | INR 3,497.00 | INR 3,402.60 | 235.19K |
| 2026-09-22 | INR 3,515.20 | -0.29% | INR 3,535.30 | INR 3,571.20 | INR 3,493.30 | 41.20K |
| 2026-09-21 | INR 3,525.60 | +2.34% | INR 3,453.20 | INR 3,545.00 | INR 3,453.20 | 94.83K |
| 2026-09-18 | INR 3,444.90 | -1.31% | INR 3,474.00 | INR 3,503.90 | INR 3,435.40 | 27.06K |
| 2026-09-17 | INR 3,490.80 | +0.29% | INR 3,465.00 | INR 3,520.70 | INR 3,454.00 | 35.26K |
| 2026-09-16 | INR 3,480.70 | +0.83% | INR 3,468.00 | INR 3,498.70 | INR 3,383.10 | 61.99K |
| 2026-09-15 | INR 3,452.20 | -2.92% | INR 3,561.40 | INR 3,599.30 | INR 3,425.50 | 98.07K |
| 2026-09-11 | INR 3,556.10 | +1.73% | INR 3,437.90 | INR 3,570.50 | INR 3,418.00 | 107.65K |
| 2026-09-10 | INR 3,495.60 | -1.20% | INR 3,505.10 | INR 3,535.20 | INR 3,440.30 | 104.44K |
| 2026-09-09 | INR 3,537.90 | +1.97% | INR 3,474.50 | INR 3,565.00 | INR 3,454.50 | 130.12K |
| 2026-09-08 | INR 3,469.60 | +2.57% | INR 3,382.60 | INR 3,497.00 | INR 3,352.50 | 101.60K |
| 2026-09-07 | INR 3,382.60 | +0.45% | INR 3,387.20 | INR 3,420.70 | INR 3,349.00 | 71.96K |
| 2026-09-04 | INR 3,367.30 | -0.18% | INR 3,410.00 | INR 3,410.60 | INR 3,350.00 | 42.02K |
| 2026-09-03 | INR 3,373.50 | +1.15% | INR 3,334.70 | INR 3,409.00 | INR 3,312.60 | 49.62K |
| 2026-09-02 | INR 3,335.30 | -0.32% | INR 3,323.60 | INR 3,397.80 | INR 3,303.30 | 63.59K |
| 2026-09-01 | INR 3,345.90 | -3.69% | INR 3,484.80 | INR 3,484.80 | INR 3,309.70 | 125.47K |
| 2026-08-31 | INR 3,474.10 | +0.47% | INR 3,494.00 | INR 3,494.00 | INR 3,452.90 | 38.04K |
| 2026-08-28 | INR 3,458.00 | +0.04% | INR 3,450.10 | INR 3,490.00 | INR 3,402.50 | 21.37K |
| 2026-08-27 | INR 3,456.60 | -0.05% | INR 3,480.00 | INR 3,489.00 | INR 3,450.00 | 27.75K |
| 2026-08-26 | INR 3,458.40 | +0.39% | INR 3,480.00 | INR 3,480.00 | INR 3,443.50 | 27.23K |
| 2026-08-25 | INR 3,444.80 | -0.06% | INR 3,446.70 | INR 3,470.10 | INR 3,420.20 | 30.69K |
| 2026-08-24 | INR 3,446.70 | -0.95% | INR 3,497.00 | INR 3,510.00 | INR 3,440.00 | 55.51K |
| 2026-08-21 | INR 3,479.70 | +0.85% | INR 3,455.00 | INR 3,497.50 | INR 3,442.10 | 47.86K |
| 2026-08-20 | INR 3,450.30 | -0.50% | INR 3,467.80 | INR 3,493.80 | INR 3,440.00 | 53.01K |
| 2026-08-19 | INR 3,467.80 | +0.38% | INR 3,410.00 | INR 3,485.90 | INR 3,410.00 | 47.06K |
| 2026-08-18 | INR 3,454.60 | +0.16% | INR 3,444.00 | INR 3,484.20 | INR 3,409.00 | 88.95K |
| 2026-08-17 | INR 3,449.00 | -0.95% | INR 3,510.40 | INR 3,510.40 | INR 3,426.10 | 139.11K |
| 2026-08-14 | INR 3,482.20 | -1.32% | INR 3,501.00 | INR 3,541.50 | INR 3,451.50 | 61.37K |
| 2026-08-13 | INR 3,528.80 | -1.45% | INR 3,580.60 | INR 3,580.60 | INR 3,518.40 | 80.17K |
| 2026-08-12 | INR 3,580.60 | -0.17% | INR 3,582.10 | INR 3,603.20 | INR 3,552.50 | 49.05K |
| 2026-08-11 | INR 3,586.70 | -0.72% | INR 3,625.50 | INR 3,636.40 | INR 3,575.00 | 51.12K |
| 2026-08-10 | INR 3,612.70 | -0.86% | INR 3,640.10 | INR 3,678.00 | INR 3,597.30 | 55.74K |
| 2026-08-07 | INR 3,644.10 | -0.43% | INR 3,660.00 | INR 3,690.80 | INR 3,621.00 | 30.18K |
| 2026-08-06 | INR 3,660.00 | +0.33% | INR 3,645.00 | INR 3,697.60 | INR 3,601.80 | 31.10K |
| 2026-08-05 | INR 3,648.00 | -0.34% | INR 3,670.00 | INR 3,731.00 | INR 3,626.50 | 89.86K |
| 2026-08-04 | INR 3,660.50 | +1.77% | INR 3,585.00 | INR 3,678.00 | INR 3,571.40 | 108.89K |
| 2026-08-03 | INR 3,597.00 | -0.56% | INR 3,680.00 | INR 3,680.00 | INR 3,585.00 | 103.75K |
| 2026-07-31 | INR 3,617.10 | +1.23% | INR 3,591.00 | INR 3,663.00 | INR 3,556.10 | 73.37K |
| 2026-07-30 | INR 3,573.00 | -3.62% | INR 3,707.10 | INR 3,730.00 | INR 3,500.00 | 390.24K |
| 2026-07-29 | INR 3,707.30 | +2.15% | INR 3,629.20 | INR 3,723.80 | INR 3,603.60 | 82.03K |
| 2026-07-28 | INR 3,629.20 | +0.15% | INR 3,655.00 | INR 3,664.90 | INR 3,594.10 | 45.67K |
| 2026-07-27 | INR 3,623.60 | +0.79% | INR 3,613.40 | INR 3,655.00 | INR 3,585.00 | 41.63K |
| 2026-07-24 | INR 3,595.20 | +0.26% | INR 3,555.00 | INR 3,622.00 | INR 3,491.00 | 65.49K |
| 2026-07-23 | INR 3,585.90 | -2.46% | INR 3,661.00 | INR 3,674.90 | INR 3,553.90 | 71.54K |
| 2026-07-22 | INR 3,676.40 | +0.05% | INR 3,770.00 | INR 3,785.30 | INR 3,651.00 | 107.77K |
| 2026-07-21 | INR 3,674.40 | -0.03% | INR 3,675.60 | INR 3,709.00 | INR 3,660.00 | 38.61K |
| 2026-07-20 | INR 3,675.60 | -0.02% | INR 3,667.00 | INR 3,707.90 | INR 3,644.20 | 28.12K |
| 2026-07-17 | INR 3,676.50 | -0.97% | INR 3,712.60 | INR 3,712.60 | INR 3,605.00 | 48.35K |
| 2026-07-16 | INR 3,712.60 | +0.53% | INR 3,703.50 | INR 3,723.00 | INR 3,665.00 | 21.57K |
| 2026-07-15 | INR 3,693.10 | +0.30% | INR 3,700.50 | INR 3,711.00 | INR 3,660.00 | 23.99K |
| 2026-07-14 | INR 3,682.00 | +1.66% | INR 3,678.00 | INR 3,755.90 | INR 3,657.60 | 79.82K |
| 2026-07-13 | INR 3,621.80 | -1.12% | INR 3,667.70 | INR 3,667.70 | INR 3,597.00 | 41.00K |
| 2026-07-10 | INR 3,662.80 | +1.15% | INR 3,677.50 | INR 3,677.50 | INR 3,569.40 | 46.12K |
| 2026-07-09 | INR 3,621.30 | +2.08% | INR 3,557.80 | INR 3,644.90 | INR 3,557.80 | 32.03K |
| 2026-07-08 | INR 3,547.60 | -2.52% | INR 3,615.00 | INR 3,633.60 | INR 3,505.50 | 54.68K |
| 2026-07-07 | INR 3,639.30 | -0.25% | INR 3,648.60 | INR 3,668.70 | INR 3,555.30 | 87.63K |
| 2026-07-06 | INR 3,648.60 | -1.25% | INR 3,680.30 | INR 3,693.00 | INR 3,601.10 | 58.64K |
| 2026-07-03 | INR 3,694.90 | -1.49% | INR 3,760.00 | INR 3,760.00 | INR 3,656.20 | 38.88K |
| 2026-07-02 | INR 3,750.80 | +1.81% | INR 3,651.80 | INR 3,755.00 | INR 3,651.80 | 115.18K |
| 2026-07-01 | INR 3,684.20 | +0.33% | INR 3,698.00 | INR 3,706.00 | INR 3,609.50 | 75.67K |
| 2026-06-30 | INR 3,672.20 | +2.06% | INR 3,630.00 | INR 3,688.00 | INR 3,599.70 | 67.38K |
| 2026-06-29 | INR 3,598.20 | +1.34% | INR 3,587.40 | INR 3,642.20 | INR 3,545.00 | 54.07K |
| 2026-06-26 | INR 3,550.50 | 0.00% | INR 3,550.50 | INR 3,550.50 | INR 3,550.50 | 0 |
| 2026-06-25 | INR 3,550.50 | -1.61% | INR 3,620.00 | INR 3,625.00 | INR 3,531.30 | 40.92K |
| 2026-06-24 | INR 3,608.70 | +0.81% | INR 3,590.00 | INR 3,628.00 | INR 3,580.00 | 54.24K |
| 2026-06-23 | INR 3,579.70 | -2.08% | INR 3,681.70 | INR 3,720.10 | INR 3,553.30 | 101.74K |
| 2026-06-22 | INR 3,655.80 | +4.63% | INR 3,483.30 | INR 3,673.00 | INR 3,471.00 | 221.42K |
| 2026-06-19 | INR 3,493.90 | +0.87% | INR 3,465.10 | INR 3,500.00 | INR 3,429.70 | 52.96K |
| 2026-06-18 | INR 3,463.60 | -0.51% | INR 3,518.00 | INR 3,524.90 | INR 3,442.60 | 39.96K |
| 2026-06-17 | INR 3,481.50 | +0.80% | INR 3,480.10 | INR 3,525.80 | INR 3,455.00 | 81.89K |
| 2026-06-16 | INR 3,453.70 | -0.44% | INR 3,502.30 | INR 3,510.00 | INR 3,434.00 | 43.73K |
| 2026-06-15 | INR 3,469.10 | +0.72% | INR 3,500.00 | INR 3,529.00 | INR 3,461.00 | 169.83K |
| 2026-06-12 | INR 3,444.30 | +6.20% | INR 3,273.00 | INR 3,455.00 | INR 3,261.10 | 294.65K |
| 2026-06-11 | INR 3,243.20 | +3.56% | INR 3,150.10 | INR 3,251.80 | INR 3,110.60 | 166.98K |
| 2026-06-10 | INR 3,131.60 | -1.36% | INR 3,174.80 | INR 3,205.00 | INR 3,110.00 | 98.37K |
| 2026-06-09 | INR 3,174.80 | -2.05% | INR 3,254.00 | INR 3,272.00 | INR 3,168.00 | 84.17K |
| 2026-06-08 | INR 3,241.40 | +0.33% | INR 3,176.10 | INR 3,271.00 | INR 3,156.00 | 45.43K |
| 2026-06-05 | INR 3,230.70 | -0.97% | INR 3,240.00 | INR 3,284.80 | INR 3,214.40 | 26.19K |
| 2026-06-04 | INR 3,262.40 | +0.18% | INR 3,221.00 | INR 3,300.00 | INR 3,221.00 | 43.55K |
| 2026-06-03 | INR 3,256.40 | -0.85% | INR 3,298.00 | INR 3,347.00 | INR 3,239.00 | 59.87K |
| 2026-06-02 | INR 3,284.40 | -0.64% | INR 3,289.10 | INR 3,293.30 | INR 3,215.80 | 30.49K |
| 2026-06-01 | INR 3,305.50 | +1.55% | INR 3,295.60 | INR 3,350.10 | INR 3,255.00 | 90.43K |
| 2026-05-29 | INR 3,255.20 | -1.07% | INR 3,290.50 | INR 3,349.70 | INR 3,188.10 | 157.41K |
| 2026-05-28 | INR 3,290.50 | 0.00% | INR 3,290.50 | INR 3,290.50 | INR 3,290.50 | 0 |
| 2026-05-27 | INR 3,290.50 | -1.55% | INR 3,342.30 | INR 3,358.20 | INR 3,259.40 | 50.27K |