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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,479	2,450.8	2,450.8	2,498	2,425	63,778
August 14, 2025	2,422.2	2,450.1	2,450.1	2,460	2,376.7	67,432
August 13, 2025	2,449	2,422.2	2,422.2	2,477.9	2,401	38,664
August 12, 2025	2,520	2,429.7	2,429.7	2,550	2,425	65,892
August 11, 2025	2,445	2,522.6	2,522.6	2,535	2,445	67,829
August 08, 2025	2,487.2	2,442.2	2,442.2	2,490	2,427.1	34,585
August 07, 2025	2,500	2,474.2	2,474.2	2,545	2,437.1	116,040
August 06, 2025	2,309.9	2,509.3	2,509.3	2,520	2,266.9	478,886
August 05, 2025	2,271.1	2,290	2,290	2,316.7	2,173.2	223,376
August 04, 2025	2,453	2,271.3	2,271.3	2,465	2,256.8	248,757
August 01, 2025	2,568.3	2,453.1	2,453.1	2,660	2,322.4	886,641
July 31, 2025	2,515	2,554.9	2,554.9	2,611.9	2,452	109,801
July 30, 2025	2,565.1	2,568.3	2,568.3	2,647	2,551	154,285
July 29, 2025	2,495	2,561.2	2,561.2	2,626	2,448	389,816
July 28, 2025	2,479.7	2,480.5	2,480.5	2,494	2,451.7	62,384
July 25, 2025	2,468.5	2,474.6	2,474.6	2,504.7	2,424	124,340
July 24, 2025	2,444.8	2,454.9	2,454.9	2,484	2,404.8	59,096
July 23, 2025	2,425	2,432	2,432	2,458	2,408.7	27,124
July 22, 2025	2,475	2,425.4	2,425.4	2,539.8	2,408.1	121,458
July 21, 2025	2,446.8	2,451	2,451	2,474.6	2,414.5	59,113
July 18, 2025	2,425	2,450.2	2,450.2	2,478	2,399	110,073
July 17, 2025	2,405.2	2,403.3	2,403.3	2,449.8	2,391.4	84,525
July 16, 2025	2,455.8	2,392.6	2,392.6	2,460.9	2,380	116,977
July 15, 2025	2,380	2,448.7	2,448.7	2,489.9	2,380	69,124
July 14, 2025	2,400	2,394.3	2,394.3	2,444	2,364	134,301
July 11, 2025	2,457.5	2,418.3	2,418.3	2,480.9	2,407.6	78,881
July 10, 2025	2,480.3	2,457.5	2,457.5	2,512.5	2,443	151,450
July 09, 2025	2,383.7	2,483.3	2,483.3	2,490	2,383.7	161,897
July 08, 2025	2,367	2,380.9	2,380.9	2,411.9	2,351	55,252
July 07, 2025	2,465	2,360.1	2,360.1	2,482.8	2,335	100,186
July 04, 2025	2,523	2,469.7	2,469.7	2,563.5	2,445	165,467
July 03, 2025	2,371.9	2,520.3	2,520.3	2,540	2,260	680,457
July 02, 2025	2,289.2	2,371.9	2,371.9	2,397.6	2,288.5	237,860
July 01, 2025	2,263	2,277.2	2,277.2	2,299.7	2,244.8	105,719
June 30, 2025	2,267.5	2,270.5	2,270.5	2,299	2,258.7	78,848
June 27, 2025	2,285.5	2,267.5	2,267.5	2,307.7	2,252.3	103,270
June 26, 2025	2,323.6	2,285.5	2,285.5	2,330.4	2,275.1	45,234
June 25, 2025	2,275	2,300.4	2,300.4	2,332	2,271.3	187,198
June 24, 2025	2,330.6	2,276.8	2,276.8	2,368.1	2,262.1	128,726
June 23, 2025	2,340.9	2,316	2,316	2,365.7	2,309.3	82,009
June 20, 2025	2,464.8	2,342.9	2,342.9	2,476.8	2,326.6	116,327
June 19, 2025	2,467.9	2,451.9	2,451.9	2,519.8	2,050	1.86M
June 18, 2025	2,423.5	2,458.6	2,458.6	2,517.5	2,415.6	92,855
June 17, 2025	2,467.5	2,423.5	2,423.5	2,490	2,391.6	143,096
June 16, 2025	2,424.8	2,449.8	2,449.8	2,479.9	2,355.4	116,016
June 13, 2025	2,350	2,404.5	2,404.5	2,419	2,315.1	150,535
June 12, 2025	2,300	2,360.9	2,360.9	2,400	2,280.6	230,849
June 11, 2025	2,297	2,260.2	2,260.2	2,314.9	2,250.5	54,207
June 10, 2025	2,300	2,290.8	2,290.8	2,335	2,222.1	193,215
June 09, 2025	2,300	2,303.1	2,303.1	2,330.1	2,259.3	160,226
June 06, 2025	2,584.8	2,289.8	2,289.8	2,584.8	2,280.2	506,551
June 05, 2025	2,404.1	2,564	2,564	2,574	2,404.1	317,474
June 04, 2025	2,336.3	2,404.1	2,404.1	2,424	2,311.9	188,741
June 03, 2025	2,327	2,324.1	2,324.1	2,475	2,276	407,703
June 02, 2025	2,315	2,324.7	2,324.7	2,342	2,265.1	71,921
May 30, 2025	2,372.5	2,308.3	2,308.3	2,372.5	2,291	50,066
May 29, 2025	2,290	2,344.9	2,344.9	2,349	2,255.1	74,161
May 28, 2025	2,380	2,295.1	2,295.1	2,410.2	2,265	101,886
May 27, 2025	2,323.4	2,367.6	2,367.6	2,376.5	2,288.2	86,201
May 26, 2025	2,321	2,311.2	2,311.2	2,367.9	2,299.1	53,393

Privi Speciality Chemicals Limited (PRIVISCL.NS) NSE