Privi Speciality Chemicals Limited - PRIVISCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3,224.2	3,201.2	3,201.2	3,224.2	3,160.1	34,601
December 04, 2025	3,265	3,210.4	3,210.4	3,287	3,158.1	48,934
December 03, 2025	3,174	3,256.1	3,256.1	3,278	3,174	108,294
December 02, 2025	3,154	3,167.4	3,167.4	3,220	3,117.8	27,483
December 01, 2025	3,166.9	3,155	3,155	3,235	3,135	62,534
November 28, 2025	3,064.9	3,153.6	3,153.6	3,211.7	3,048.8	119,259
November 27, 2025	3,081	3,046.3	3,046.3	3,125.9	3,019.3	52,054
November 26, 2025	3,061.3	3,100.7	3,100.7	3,110.9	3,051.1	44,203
November 25, 2025	3,134.9	3,061.3	3,061.3	3,137.9	3,051.9	35,358
November 24, 2025	3,130.7	3,132.6	3,132.6	3,197.9	3,027.1	109,440
November 21, 2025	3,205.2	3,142.1	3,142.1	3,229	3,125.9	55,168
November 19, 2025	3,239	3,213.3	3,213.3	3,270	3,184	43,454
November 18, 2025	3,310	3,234.6	3,234.6	3,324.8	3,201.6	49,585
November 17, 2025	3,250	3,314.7	3,314.7	3,347.2	3,250	57,800
November 14, 2025	3,250.1	3,244.2	3,244.2	3,290	3,227.2	53,363
November 13, 2025	3,301.2	3,250.4	3,250.4	3,310.1	3,226.4	70,326
November 12, 2025	3,325.1	3,301.2	3,301.2	3,355.9	3,278	74,009
November 11, 2025	3,370	3,324.6	3,324.6	3,440.5	3,317	67,345
November 10, 2025	3,371.2	3,386.5	3,386.5	3,408.4	3,315.1	97,863
November 07, 2025	3,280	3,388	3,388	3,420.8	3,269.6	352,379
November 06, 2025	3,125	3,280	3,280	3,343	3,125	1.14M
November 04, 2025	2,953.2	2,984.1	2,984.1	3,014	2,937.1	82,863
November 03, 2025	2,901.7	2,953.2	2,953.2	2,965.3	2,885.8	69,139
October 31, 2025	2,835.8	2,903.6	2,903.6	2,929	2,835.8	58,736
October 30, 2025	2,855.8	2,831.3	2,831.3	2,865	2,810	29,598
October 29, 2025	2,954.6	2,855.8	2,855.8	2,954.7	2,800.1	128,165
October 28, 2025	2,890.1	2,932.9	2,932.9	2,949	2,890.1	88,903
October 27, 2025	2,917.2	2,896.7	2,896.7	2,935	2,870.3	62,392
October 24, 2025	2,841.1	2,917.2	2,917.2	2,939.9	2,800	95,080
October 23, 2025	2,870	2,848.5	2,848.5	2,893.5	2,822.1	67,636
October 21, 2025	2,879	2,879	2,879	2,896.9	2,850	17,936
October 20, 2025	2,726	2,883.6	2,883.6	2,895	2,725	266,350
October 17, 2025	2,740	2,712.5	2,712.5	2,770	2,677.2	236,158
October 16, 2025	2,561	2,744	2,744	2,744	2,544.1	295,783
October 15, 2025	2,505.1	2,553.8	2,553.8	2,560	2,505.1	27,388
October 14, 2025	2,585	2,521.2	2,521.2	2,585	2,470	56,921
October 13, 2025	2,530.9	2,571.1	2,571.1	2,596.9	2,494.7	69,756
October 10, 2025	2,483.7	2,517.6	2,517.6	2,548	2,483.7	40,036
October 09, 2025	2,510	2,483.7	2,483.7	2,524.4	2,460	34,926
October 08, 2025	2,530	2,480.7	2,480.7	2,530	2,468.4	33,630
October 07, 2025	2,449	2,506.2	2,506.2	2,518	2,425	99,691
October 06, 2025	2,401	2,431	2,431	2,450.9	2,380.2	39,913
October 03, 2025	2,378.1	2,418.6	2,418.6	2,436.6	2,345.3	64,047
October 01, 2025	2,397.5	2,359.2	2,359.2	2,419.6	2,350.5	18,948
September 30, 2025	2,490	2,384.9	2,384.9	2,498.9	2,361	35,025
September 29, 2025	2,360	2,471.9	2,471.9	2,493	2,339.5	127,471
September 26, 2025	2,430	2,362.5	2,362.5	2,430	2,350	39,285
September 25, 2025	2,422.2	2,418.2	2,418.2	2,445.6	2,403	33,967
September 24, 2025	2,466.3	2,403	2,403	2,466.3	2,394	16,744
September 23, 2025	2,432	2,444.3	2,444.3	2,451	2,401	29,756
September 22, 2025	2,471	2,423.7	2,423.7	2,471	2,411	44,186
September 19, 2025	2,469.9	2,447.7	2,447.7	2,472	2,427.3	62,861
September 18, 2025	2,419	2,449.6	2,449.6	2,473	2,390	100,731
September 17, 2025	2,348.9	2,390.6	2,390.6	2,394.8	2,329.6	48,849
September 16, 2025	2,333.2	2,340	2,340	2,390	2,326.1	38,258
September 15, 2025	2,316.3	2,333.2	2,333.2	2,361.5	2,299.8	59,705
September 12, 2025	2,350	2,337.4	2,337.4	2,370.1	2,321	37,097
September 11, 2025	2,352.8	2,331.6	2,331.6	2,365	2,318.2	32,432
September 10, 2025	2,288	2,335	2,335	2,342.4	2,281.1	71,597
September 09, 2025	2,300	2,279.5	2,279.5	2,300	2,261	24,753

Privi Speciality Chemicals Limited (PRIVISCL.NS) NSE