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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,880	2,898	2,898	2,910	2,846	81,343
February 19, 2026	2,885	2,883.5	2,883.5	2,905	2,851.5	92,189
February 18, 2026	2,839	2,865.6	2,865.6	2,888	2,816.7	100,142
February 17, 2026	2,827	2,833	2,833	2,840	2,800.1	82,953
February 16, 2026	2,738	2,809.2	2,809.2	2,821.2	2,702	177,406
February 13, 2026	2,790	2,738	2,738	2,790	2,710	111,268
February 12, 2026	2,740	2,799.6	2,799.6	2,830.1	2,709.2	180,557
February 11, 2026	2,764	2,751.3	2,751.3	2,778	2,711	90,671
February 10, 2026	2,700	2,740.4	2,740.4	2,780	2,682.1	212,226
February 09, 2026	2,774.9	2,754.1	2,754.1	2,798	2,738	105,047
February 06, 2026	2,823.2	2,757.8	2,757.8	2,823.2	2,710	176,059
February 05, 2026	2,848.9	2,823.2	2,823.2	2,848.9	2,796.5	65,744
February 04, 2026	2,847.9	2,832.5	2,832.5	2,847.9	2,767.9	59,197
February 03, 2026	2,870	2,820.5	2,820.5	2,915	2,801.8	129,674
February 02, 2026	2,807.3	2,809	2,809	2,819	2,754	81,583
February 01, 2026	2,834	2,807.3	2,807.3	2,840.2	2,763	82,025
January 30, 2026	2,844.9	2,812.7	2,812.7	2,844.9	2,740	73,794
January 29, 2026	2,808	2,840.3	2,840.3	2,855.4	2,777	145,340
January 28, 2026	2,805	2,799.1	2,799.1	2,831.5	2,778	130,199
January 27, 2026	2,747	2,780.4	2,780.4	2,790	2,649.5	142,776
January 23, 2026	2,735.5	2,717.4	2,717.4	2,742	2,701	110,419
January 22, 2026	2,670	2,710.5	2,710.5	2,726	2,650.3	96,986
January 21, 2026	2,622.6	2,643	2,643	2,662	2,570.8	153,913
January 20, 2026	2,616.1	2,620.7	2,620.7	2,681.5	2,589.2	198,147
January 19, 2026	2,653	2,616.1	2,616.1	2,669.7	2,605	74,730
January 16, 2026	2,693.4	2,669.8	2,669.8	2,720	2,660	56,788
January 14, 2026	2,717.3	2,693.4	2,693.4	2,733	2,680	103,279
January 13, 2026	2,712.4	2,703.6	2,703.6	2,744	2,693.6	69,860
January 12, 2026	2,680	2,712.4	2,712.4	2,733	2,633	107,591
January 09, 2026	2,721.2	2,695.5	2,695.5	2,747	2,683.3	115,622
January 08, 2026	2,764	2,721.2	2,721.2	2,766.2	2,695	114,284
January 07, 2026	2,650	2,750.6	2,750.6	2,776	2,633.3	286,346
January 06, 2026	2,735.3	2,645.2	2,645.2	2,735.3	2,582.5	512,361
January 05, 2026	2,766	2,735.3	2,735.3	2,794.5	2,730	119,834
January 02, 2026	2,792.8	2,780.9	2,780.9	2,808.8	2,700	416,753
January 01, 2026	2,811.9	2,799.2	2,799.2	2,836	2,785.3	259,541
December 31, 2025	2,900	2,804.4	2,804.4	2,900	2,751	6.28M
December 30, 2025	3,050	3,190.5	3,190.5	3,239	3,050	114,520
December 29, 2025	3,264.2	3,106.2	3,106.2	3,270.1	3,083.2	133,076
December 26, 2025	3,379	3,264.2	3,264.2	3,379	3,253.2	46,745
December 24, 2025	3,299.2	3,360.1	3,360.1	3,383.8	3,226.1	80,167
December 23, 2025	3,250	3,266.5	3,266.5	3,279	3,207.7	31,978
December 22, 2025	3,174	3,273	3,273	3,298.8	3,132	127,365
December 19, 2025	3,063	3,088.4	3,088.4	3,099	3,018.1	21,679
December 18, 2025	3,049	3,027.5	3,027.5	3,050	2,982.5	39,488
December 17, 2025	3,092.5	3,017.4	3,017.4	3,092.5	2,991.1	41,004
December 16, 2025	3,133.6	3,061.9	3,061.9	3,142.3	3,040	56,568
December 15, 2025	3,099.8	3,140.3	3,140.3	3,180	3,092.4	36,171
December 12, 2025	3,091.1	3,076.1	3,076.1	3,119	3,040	32,652
December 11, 2025	3,125	3,091.1	3,091.1	3,140.6	3,059.7	20,928
December 10, 2025	3,145	3,125	3,125	3,200	3,101	48,914
December 09, 2025	3,056.2	3,120.8	3,120.8	3,145	3,030.1	30,111
December 08, 2025	3,208	3,079.6	3,079.6	3,208	3,028	84,571
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

Privi Speciality Chemicals Limited (PRIVISCL.NS) NSE