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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2,283	2,295.4	2,295.4	2,311	2,236	60,919
September 05, 2025	2,246.8	2,283	2,283	2,334	2,246.8	125,836
September 04, 2025	2,282.1	2,235	2,235	2,311	2,226.7	54,454
September 03, 2025	2,243.2	2,270.4	2,270.4	2,291.5	2,226	55,114
September 02, 2025	2,279.2	2,243.1	2,243.1	2,296.2	2,233	50,349
September 01, 2025	2,220	2,279.2	2,279.2	2,333.4	2,210.2	122,862
August 29, 2025	2,297	2,212.6	2,212.6	2,347.1	2,193.9	103,420
August 28, 2025	2,374.8	2,323.9	2,323.9	2,380.9	2,291.4	96,816
August 26, 2025	2,400.9	2,403.6	2,403.6	2,462.7	2,370	318,753
August 25, 2025	2,410	2,401.3	2,401.3	2,420	2,353	78,159
August 22, 2025	2,416.6	2,427	2,427	2,466	2,401	83,270
August 21, 2025	2,439	2,416.6	2,416.6	2,447	2,410	47,484
August 20, 2025	2,409	2,434.2	2,434.2	2,450.3	2,403	57,932
August 19, 2025	2,463.7	2,419	2,419	2,479.8	2,409.5	48,939
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

Privi Speciality Chemicals Limited (PRIVISCL.NS) NSE