NSE - Free Realtime Quote INR

Privi Speciality Chemicals Limited (PRIVISCL.NS)

2,278.30
+66.60
+(3.01%)
As of 12:00:58 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 20252,219.402,325.902,189.902,278.302,278.30167,759
May 13, 20252,223.902,234.102,171.402,211.702,211.70130,680
May 12, 20252,190.002,220.002,161.002,206.302,206.30214,786
May 9, 20252,100.002,185.002,075.402,115.302,115.30285,739
May 8, 20251,975.002,187.001,950.002,124.802,124.80837,241
May 7, 20251,881.801,981.101,855.501,962.201,962.20123,085
May 6, 20252,050.002,051.001,861.101,879.401,879.40192,022
May 5, 20252,114.902,120.001,986.502,020.702,020.70405,600
May 2, 20251,971.002,054.001,954.402,036.102,036.10151,490
Apr 30, 20252,033.002,035.101,954.101,971.201,971.2049,656
Apr 29, 20252,008.002,043.901,991.502,022.402,022.40104,957
Apr 28, 20251,899.702,037.801,893.601,981.901,981.90221,181
Apr 25, 20251,944.001,944.001,841.001,899.401,899.4044,569
Apr 24, 20251,879.001,941.801,879.001,925.401,925.4051,874
Apr 23, 20251,892.301,950.001,854.501,907.601,907.6052,105
Apr 22, 20251,921.501,928.701,870.501,882.401,882.4048,120
Apr 21, 20251,895.001,924.001,844.501,893.101,893.1074,920
Apr 17, 20251,800.001,864.401,793.101,843.101,843.1050,073
Apr 16, 20251,870.001,870.001,815.301,837.201,837.2038,898
Apr 15, 20251,860.001,905.001,840.201,869.101,869.1090,279
Apr 11, 20251,750.001,832.601,750.001,817.501,817.5068,513
Apr 9, 20251,785.001,785.001,721.201,728.951,728.9513,115
Apr 8, 20251,750.001,806.901,733.051,765.501,765.5031,081
Apr 7, 20251,501.001,720.851,501.001,693.501,693.5049,660
Apr 4, 20251,817.251,824.951,731.051,745.301,745.3039,071
Apr 3, 20251,799.301,845.951,792.301,818.551,818.5539,484
Apr 2, 20251,799.001,838.001,763.701,828.551,828.5539,933
Apr 1, 20251,723.951,805.501,714.001,787.251,787.2561,644
Mar 28, 20251,645.201,728.001,643.001,705.051,705.0565,542
Mar 27, 20251,513.101,643.801,513.101,627.701,627.7080,219
Mar 26, 20251,540.651,549.001,507.651,527.001,527.0033,979
Mar 25, 20251,537.001,548.001,506.001,531.001,531.0060,191
Mar 24, 20251,565.001,574.351,525.251,535.101,535.1047,707
Mar 21, 20251,544.401,564.901,533.001,550.601,550.6016,571
Mar 20, 20251,548.901,561.701,517.901,544.051,544.0517,455
Mar 19, 20251,516.701,550.351,509.451,540.751,540.7533,841
Mar 18, 20251,498.301,498.301,498.301,498.301,498.30-
Mar 17, 20251,492.501,526.351,482.001,498.301,498.3012,722
Mar 13, 20251,534.601,544.651,492.501,501.751,501.7521,995
Mar 12, 20251,508.151,534.001,472.001,526.951,526.9522,126
Mar 11, 20251,511.351,520.651,483.001,490.451,490.459,731
Mar 10, 20251,522.001,570.001,500.001,514.401,514.4020,835
Mar 7, 20251,482.201,530.001,470.101,517.851,517.8524,221
Mar 6, 20251,444.701,494.801,438.551,474.451,474.4521,463
Mar 5, 20251,401.301,467.851,401.301,438.951,438.9515,101
Mar 4, 20251,408.701,461.051,368.151,414.151,414.1540,759
Mar 3, 20251,470.001,494.901,375.951,421.651,421.6527,306
Feb 28, 20251,428.001,530.001,397.151,465.551,465.5569,064
Feb 27, 20251,502.801,504.001,410.601,436.851,436.8530,274
Feb 25, 20251,500.001,526.751,490.001,502.801,502.8024,882
Feb 24, 20251,540.001,540.001,481.001,508.451,508.4519,035
Feb 21, 20251,571.401,610.001,513.551,555.201,555.2022,180
Feb 20, 20251,559.901,592.601,540.851,563.601,563.6055,678
Feb 19, 20251,503.301,580.801,485.051,560.801,560.8025,131
Feb 18, 20251,545.201,565.051,479.101,495.401,495.4016,444
Feb 17, 20251,565.701,580.901,508.051,559.401,559.4023,678
Feb 14, 20251,623.301,644.251,553.951,572.951,572.9519,374
Feb 13, 20251,679.001,679.801,582.051,623.301,623.3019,008
Feb 12, 20251,685.001,730.001,546.201,674.201,674.2036,238
Feb 11, 20251,782.501,782.501,674.001,685.001,685.0033,385
Feb 10, 20251,747.751,789.351,719.751,773.201,773.2025,553
Feb 7, 20251,755.501,824.001,745.051,774.351,774.3518,947
Feb 6, 20251,737.201,782.801,725.351,771.501,771.5013,553
Feb 5, 20251,785.001,792.951,705.501,728.401,728.4011,719
Feb 4, 20251,752.351,830.001,752.001,787.501,787.5017,413
Feb 3, 20251,735.901,764.701,711.001,758.651,758.6513,429
Feb 1, 20251,742.851,767.001,718.501,751.851,751.8511,905
Jan 31, 20251,772.901,796.101,725.551,750.951,750.9521,122
Jan 30, 20251,732.051,799.001,732.051,764.151,764.1535,546
Jan 29, 20251,630.301,777.001,607.701,758.451,758.4538,025
Jan 28, 20251,690.001,690.051,450.351,645.301,645.30147,859
Jan 27, 20251,741.001,780.851,662.751,692.701,692.7030,590
Jan 24, 20251,829.701,829.701,730.001,745.951,745.9533,839
Jan 23, 20251,789.801,839.001,765.001,820.101,820.1010,838
Jan 22, 20251,821.701,824.901,767.101,806.201,806.2021,198
Jan 21, 20251,889.001,889.001,796.151,812.201,812.2019,921
Jan 20, 20251,863.451,914.951,826.001,879.601,879.6052,995
Jan 17, 20251,785.001,873.201,777.551,856.851,856.8525,273
Jan 16, 20251,784.001,808.701,752.001,797.851,797.8511,805
Jan 15, 20251,770.001,792.501,730.001,774.701,774.7012,980
Jan 14, 20251,726.001,770.051,717.801,742.651,742.6512,650
Jan 13, 20251,795.601,820.351,699.551,718.401,718.4046,202
Jan 10, 20251,853.251,865.651,811.001,822.951,822.9530,004
Jan 9, 20251,848.601,900.001,848.601,853.251,853.2522,200
Jan 8, 20251,900.001,900.001,855.201,865.601,865.6026,399
Jan 7, 20251,825.001,890.001,815.201,872.951,872.9540,289
Jan 6, 20251,849.501,894.401,797.051,823.851,823.8554,412
Jan 3, 20251,795.851,850.001,786.551,840.551,840.5544,019
Jan 2, 20251,772.101,804.951,767.151,794.851,794.8542,431
Jan 1, 20251,771.301,799.951,764.001,788.351,788.3525,330
Dec 31, 20241,712.651,768.001,690.401,762.051,762.0522,016
Dec 30, 20241,683.001,734.601,683.001,712.601,712.6037,994
Dec 27, 20241,686.101,710.601,679.901,683.901,683.9035,634
Dec 26, 20241,743.001,743.001,691.001,701.601,701.6034,891
Dec 24, 20241,745.001,758.901,684.301,722.601,722.6035,899
Dec 23, 20241,765.001,784.851,703.901,749.801,749.8042,008
Dec 20, 20241,790.101,825.001,741.101,784.451,784.4538,489
Dec 19, 20241,790.101,848.001,759.051,806.551,806.5523,806
Dec 18, 20241,892.201,900.951,767.301,790.101,790.1061,769
Dec 17, 20241,905.001,911.701,878.001,882.301,882.3031,458
Dec 16, 20241,940.001,995.001,875.001,886.051,886.0572,955
Dec 13, 20241,868.951,946.001,822.551,923.751,923.7584,049
Dec 12, 20241,875.001,916.951,870.001,874.801,874.8019,604
Dec 11, 20241,890.001,899.751,875.001,877.101,877.1018,099
Dec 10, 20241,870.001,890.901,865.201,882.951,882.9511,871
Dec 9, 20241,896.401,909.251,865.001,876.451,876.4521,472
Dec 6, 20241,876.101,907.401,852.551,874.701,874.7016,711
Dec 5, 20241,931.701,934.301,870.001,885.601,885.6014,480
Dec 4, 20241,885.101,929.801,885.101,909.201,909.2023,610
Dec 3, 20241,943.651,943.651,886.351,901.301,901.3020,912
Dec 2, 20241,914.001,928.001,882.551,921.401,921.4040,678
Nov 29, 20241,830.051,950.001,823.851,908.551,908.5541,208
Nov 28, 20241,835.001,848.001,794.251,841.751,841.7542,043
Nov 27, 20241,864.951,894.001,813.051,827.651,827.6556,316
Nov 26, 20241,810.001,854.901,805.001,843.251,843.2540,327
Nov 25, 20241,829.501,829.501,770.301,804.601,804.6023,613
Nov 22, 20241,778.001,819.951,744.251,780.401,780.4049,009
Nov 21, 20241,788.951,799.701,756.651,766.501,766.5025,875
Nov 19, 20241,771.001,843.451,771.001,788.901,788.9046,648
Nov 18, 20241,807.001,812.551,746.051,771.451,771.4527,460
Nov 14, 20241,772.651,824.951,768.801,785.351,785.3545,252
Nov 13, 20241,825.501,843.251,729.601,767.451,767.4594,956
Nov 12, 20241,899.751,919.951,824.251,839.551,839.5537,216
Nov 11, 20241,906.651,920.701,851.001,883.251,883.2546,355
Nov 8, 20241,967.551,967.551,897.001,909.051,909.0558,925
Nov 7, 20241,963.951,989.951,930.001,971.951,971.9573,820
Nov 6, 20241,910.952,017.001,866.001,941.901,941.90200,819
Nov 5, 20241,818.001,901.001,795.051,889.551,889.55220,139
Nov 4, 20241,775.101,810.001,716.101,804.851,804.8581,022
Nov 1, 20241,746.851,780.051,727.601,754.401,754.4028,193
Oct 31, 20241,746.051,758.201,706.001,726.551,726.5527,065
Oct 30, 20241,684.951,748.001,655.051,737.951,737.9582,444
Oct 29, 20241,681.501,692.951,641.751,678.651,678.6514,409
Oct 28, 20241,675.001,686.501,630.051,678.401,678.4025,765
Oct 25, 20241,712.001,750.001,606.001,653.101,653.10129,234
Oct 24, 20241,721.951,808.001,691.951,708.601,708.60226,658
Oct 23, 20241,675.001,747.001,646.001,714.301,714.3071,580
Oct 22, 20241,740.001,770.001,661.001,678.501,678.50112,947
Oct 21, 20241,788.001,800.001,725.251,736.651,736.65112,161
Oct 18, 20241,691.401,779.901,660.001,763.251,763.25204,200
Oct 17, 20241,679.901,710.001,656.001,691.401,691.4048,422
Oct 16, 20241,684.001,704.751,646.101,685.751,685.75143,024
Oct 15, 20241,674.551,680.001,632.401,670.301,670.3055,129
Oct 14, 20241,645.001,695.951,636.001,663.801,663.80179,995
Oct 11, 20241,604.501,629.001,568.201,609.251,609.2585,097
Oct 10, 20241,572.001,600.001,550.051,587.901,587.9081,678
Oct 9, 20241,538.951,595.001,524.101,554.601,554.6053,066
Oct 8, 20241,490.301,545.001,490.201,521.051,521.0526,478
Oct 7, 20241,541.001,555.001,483.101,497.551,497.5535,025
Oct 4, 20241,495.001,545.001,470.451,511.501,511.5030,379
Oct 3, 20241,496.901,525.001,481.001,499.101,499.1017,357
Oct 1, 20241,470.151,515.251,457.251,496.901,496.9013,056
Sep 30, 20241,460.001,483.201,450.101,470.151,470.1516,466
Sep 27, 20241,478.901,484.051,450.001,459.751,459.7522,904
Sep 26, 20241,460.001,482.151,457.901,474.601,474.6016,140
Sep 25, 20241,505.951,509.901,436.501,469.351,469.3530,978
Sep 24, 20241,484.001,510.301,448.751,499.901,499.9030,451
Sep 23, 20241,476.351,490.001,464.901,484.001,484.0016,817
Sep 20, 20241,465.051,499.701,455.001,476.351,476.3519,868
Sep 19, 20241,477.051,500.051,393.251,465.051,465.0527,102
Sep 18, 20241,498.001,498.251,455.101,460.101,460.1011,595
Sep 17, 20241,460.801,548.001,443.051,500.901,500.9013,497
Sep 16, 20241,467.451,482.101,449.901,460.801,460.8017,150
Sep 13, 20241,482.551,482.551,460.001,467.451,467.4511,056
Sep 12, 20241,487.851,499.801,457.051,470.051,470.0522,774
Sep 11, 20241,491.451,499.951,455.201,465.851,465.8520,138
Sep 10, 20241,490.001,519.951,466.001,476.701,476.7024,172
Sep 9, 20241,494.001,516.701,467.751,505.451,505.4518,844
Sep 6, 20241,491.001,509.801,449.051,498.951,498.9536,454
Sep 5, 20241,436.501,565.001,432.901,489.051,489.05130,085
Sep 4, 20241,415.001,452.651,405.801,432.901,432.9027,013
Sep 3, 20241,426.201,442.051,404.301,408.151,408.1545,218
Sep 2, 20241,470.001,493.451,416.851,426.201,426.2035,184
Aug 30, 20241,491.551,495.301,461.001,470.001,470.006,981
Aug 29, 20241,508.151,511.401,471.901,478.351,478.3515,170
Aug 28, 20241,535.051,545.001,486.001,501.201,501.2022,498
Aug 27, 20241,505.151,550.001,491.751,535.051,535.0518,960
Aug 26, 20241,535.001,542.351,497.051,505.151,505.1513,534
Aug 23, 20241,546.001,554.401,507.901,528.051,528.0561,483
Aug 22, 20241,490.001,560.001,475.751,546.001,546.0044,440
Aug 21, 20241,482.551,518.001,470.701,491.551,491.5523,387
Aug 20, 20241,476.401,501.001,439.051,474.051,474.0523,907
Aug 19, 20241,440.001,501.001,435.401,472.701,472.7026,266
Aug 16, 20241,482.651,482.651,416.851,435.401,435.4021,825
Aug 14, 20241,430.101,509.001,405.101,478.951,478.9518,998
Aug 13, 20241,494.351,494.351,417.001,435.201,435.2033,445
Aug 12, 20241,494.251,519.751,463.151,477.051,477.0513,102
Aug 9, 20241,480.001,510.551,476.301,494.251,494.257,783
Aug 8, 20241,509.851,518.551,471.601,476.301,476.306,196
Aug 7, 20241,490.901,523.601,482.951,509.801,509.8024,389
Aug 6, 20241,460.001,522.001,460.001,490.901,490.9021,282
Aug 5, 20241,450.001,526.201,435.051,450.801,450.8030,454
Aug 2, 20241,587.901,587.901,538.001,548.151,548.1514,473
Aug 1, 20241,600.401,632.651,556.001,596.151,596.1533,492
Jul 31, 20241,653.901,667.951,586.101,596.101,596.1054,966
Jul 30, 20241,621.101,654.601,617.501,645.751,645.7544,126
Jul 29, 20241,641.701,720.001,602.001,615.951,615.95259,032
Jul 26, 20241,564.751,639.001,564.751,625.051,625.0556,956
Jul 25, 20241,552.301,586.651,528.551,564.751,564.7526,716
Jul 24, 2024 2 Dividend
Jul 24, 20241,500.001,564.001,500.001,557.751,557.7513,663
Jul 23, 20241,519.601,520.851,445.001,505.801,503.8012,046
Jul 22, 20241,465.101,532.551,443.251,516.301,514.2918,983
Jul 19, 20241,526.901,527.301,479.001,491.951,489.9721,964
Jul 18, 20241,581.251,590.251,514.651,530.601,528.5730,405
Jul 16, 20241,586.551,608.951,571.401,589.501,587.3929,850
Jul 15, 20241,554.001,624.701,522.451,587.051,584.9441,700
Jul 12, 20241,577.451,596.101,541.001,561.151,559.0811,987
Jul 11, 20241,548.701,585.651,540.951,577.401,575.3031,509
Jul 10, 20241,581.001,593.051,522.351,553.401,551.3435,762
Jul 9, 20241,658.251,658.251,580.001,589.601,587.4961,805
Jul 8, 20241,565.001,674.901,528.851,626.951,624.79116,444
Jul 5, 20241,583.701,595.001,541.201,549.051,546.9962,445
Jul 4, 20241,574.001,599.951,542.001,584.951,582.8491,016
Jul 3, 20241,535.001,546.951,515.751,533.801,531.7669,890
Jul 2, 20241,467.251,535.001,466.101,524.851,522.8298,782
Jul 1, 20241,452.501,494.401,452.501,467.251,465.30113,307
Jun 28, 20241,419.751,480.951,419.751,446.951,445.0378,288
Jun 27, 20241,371.001,475.001,371.001,413.751,411.87158,959
Jun 26, 20241,389.851,408.601,368.501,381.301,379.4793,546
Jun 25, 20241,419.651,436.151,381.251,395.101,393.2556,285
Jun 24, 20241,360.201,451.901,350.001,415.001,413.12134,551
Jun 21, 20241,365.901,378.401,333.001,354.451,352.6580,771
Jun 20, 20241,288.051,394.251,273.951,346.051,344.26192,031
Jun 19, 20241,285.001,289.001,262.001,275.301,273.6121,786
Jun 18, 20241,280.001,295.551,257.751,270.601,268.9161,910
Jun 14, 20241,289.851,289.851,261.001,274.301,272.6124,489
Jun 13, 20241,270.151,285.001,257.151,272.751,271.0649,218
Jun 12, 20241,180.101,294.301,180.101,257.151,255.48135,194
Jun 11, 20241,165.551,192.951,165.551,178.701,177.1345,029
Jun 10, 20241,187.951,199.951,131.951,165.551,164.0025,994
Jun 7, 20241,200.001,209.251,183.951,187.951,186.3726,124
Jun 6, 20241,165.001,210.001,165.001,203.051,201.4524,670
Jun 5, 20241,140.001,188.751,131.001,166.751,165.2041,604
Jun 4, 20241,177.001,186.151,031.101,172.501,170.9470,232
Jun 3, 20241,195.001,199.901,156.151,190.951,189.3727,307
May 31, 20241,128.551,180.451,115.501,168.951,167.4029,110
May 30, 20241,127.051,149.401,122.051,128.551,127.0541,604
May 29, 20241,083.651,132.001,080.001,127.051,125.5528,414
May 28, 20241,083.551,090.001,070.001,083.651,082.2148,315
May 27, 20241,094.001,109.951,071.001,074.501,073.0731,299
May 24, 20241,118.501,123.851,097.001,104.951,103.488,906
May 23, 20241,110.101,129.901,102.151,110.451,108.9835,623
May 22, 20241,134.101,137.201,102.001,108.101,106.6313,540
May 21, 20241,177.851,177.851,121.051,134.101,132.5912,952
May 17, 20241,134.801,152.151,129.001,141.251,139.737,159
May 16, 20241,128.001,145.001,124.401,128.001,126.508,786
May 15, 20241,139.501,140.701,116.001,119.801,118.3110,238
May 14, 20241,139.801,142.151,119.351,127.251,125.758,319

Related Tickers

AKSHARCHEM.NS AksharChem (India) Limited
248.50
+1.09%
 
TANFACIND.BO Tanfac Industries Limited
3,227.75
+1.74%
 
OAL.NS Oriental Aromatics Limited
378.30
-0.26%
 
ANURAS.NS Anupam Rasayan India Ltd
897.60
-1.07%
 
ASAHISONG.NS Asahi Songwon Colors Limited
446.85
-3.71%
 
SPLPETRO.NS Supreme Petrochem Limited
702.95
+2.45%
 
XPROINDIA.NS Xpro India Limited
1,058.10
+1.75%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,702.70
-3.51%
 
KIRIINDUS.NS Kiri Industries Limited
620.15
-0.58%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
288.15
-0.24%