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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Privi Speciality Chemicals Limited (PRIVISCL.NS) NSE