Price Data Selection & Download
Privi Speciality Chemicals Share Price All Time Records & Statistics (May 2015 - Jul 2026)
2763 daily OHLCV records on NSE from May 2015 to July 2026. Examine PRIVISCL Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3785.30
July 22, 2026
NSE Exchange
Share Price All Time Low
₹0.05
October 23, 2015
NSE Exchange
Highest Volume Trading Day
4,146,070,000
February 26, 2020 • ₹0.15
NSE Exchange
Share Price History Data (May 2015 - Jul 2026)
PRIVISCL daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹3661.00 | ₹3674.90 | ₹3553.90 | ₹3585.90 | 71,543 |
| 2026-07-22 | ₹3770.00 | ₹3785.30 | ₹3651.00 | ₹3676.40 | 107,767 |
| 2026-07-21 | ₹3675.60 | ₹3709.00 | ₹3660.00 | ₹3674.40 | 38,612 |
| 2026-07-20 | ₹3667.00 | ₹3707.90 | ₹3644.20 | ₹3675.60 | 28,124 |
| 2026-07-17 | ₹3712.60 | ₹3712.60 | ₹3605.00 | ₹3676.50 | 48,352 |
| 2026-07-16 | ₹3703.50 | ₹3723.00 | ₹3665.00 | ₹3712.60 | 21,574 |
| 2026-07-15 | ₹3700.50 | ₹3711.00 | ₹3660.00 | ₹3693.10 | 23,987 |
| 2026-07-14 | ₹3678.00 | ₹3755.90 | ₹3657.60 | ₹3682.00 | 79,818 |
| 2026-07-13 | ₹3667.70 | ₹3667.70 | ₹3597.00 | ₹3621.80 | 41,002 |
| 2026-07-10 | ₹3677.50 | ₹3677.50 | ₹3569.40 | ₹3662.80 | 46,115 |
| 2026-07-09 | ₹3557.80 | ₹3644.90 | ₹3557.80 | ₹3621.30 | 32,032 |
| 2026-07-08 | ₹3615.00 | ₹3633.60 | ₹3505.50 | ₹3547.60 | 54,682 |
| 2026-07-07 | ₹3648.60 | ₹3668.70 | ₹3555.30 | ₹3639.30 | 87,626 |
| 2026-07-06 | ₹3680.30 | ₹3693.00 | ₹3601.10 | ₹3648.60 | 58,639 |
| 2026-07-03 | ₹3760.00 | ₹3760.00 | ₹3656.20 | ₹3694.90 | 38,884 |
| 2026-07-02 | ₹3651.80 | ₹3755.00 | ₹3651.80 | ₹3750.80 | 115,181 |
| 2026-07-01 | ₹3698.00 | ₹3706.00 | ₹3609.50 | ₹3684.20 | 75,665 |
| 2026-06-30 | ₹3630.00 | ₹3688.00 | ₹3599.70 | ₹3672.20 | 67,377 |
| 2026-06-29 | ₹3587.40 | ₹3642.20 | ₹3545.00 | ₹3598.20 | 54,074 |
| 2026-06-25 | ₹3620.00 | ₹3625.00 | ₹3531.30 | ₹3550.50 | 40,916 |
| 2026-06-24 | ₹3590.00 | ₹3628.00 | ₹3580.00 | ₹3608.70 | 54,244 |
| 2026-06-23 | ₹3681.70 | ₹3720.10 | ₹3553.30 | ₹3579.70 | 101,742 |
| 2026-06-22 | ₹3483.30 | ₹3673.00 | ₹3471.00 | ₹3655.80 | 221,419 |
| 2026-06-19 | ₹3465.10 | ₹3500.00 | ₹3429.70 | ₹3493.90 | 52,959 |
| 2026-06-18 | ₹3518.00 | ₹3524.90 | ₹3442.60 | ₹3463.60 | 39,958 |
| 2026-06-17 | ₹3480.10 | ₹3525.80 | ₹3455.00 | ₹3481.50 | 81,894 |
| 2026-06-16 | ₹3502.30 | ₹3510.00 | ₹3434.00 | ₹3453.70 | 43,728 |
| 2026-06-15 | ₹3500.00 | ₹3529.00 | ₹3461.00 | ₹3469.10 | 169,830 |
| 2026-06-12 | ₹3273.00 | ₹3455.00 | ₹3261.10 | ₹3444.30 | 294,649 |
| 2026-06-11 | ₹3150.10 | ₹3251.80 | ₹3110.60 | ₹3243.20 | 166,979 |
| 2026-06-10 | ₹3174.80 | ₹3205.00 | ₹3110.00 | ₹3131.60 | 98,370 |
| 2026-06-09 | ₹3254.00 | ₹3272.00 | ₹3168.00 | ₹3174.80 | 84,173 |
| 2026-06-08 | ₹3176.10 | ₹3271.00 | ₹3156.00 | ₹3241.40 | 45,430 |
| 2026-06-05 | ₹3240.00 | ₹3284.80 | ₹3214.40 | ₹3230.70 | 26,194 |
| 2026-06-04 | ₹3221.00 | ₹3300.00 | ₹3221.00 | ₹3262.40 | 43,548 |
| 2026-06-03 | ₹3298.00 | ₹3347.00 | ₹3239.00 | ₹3256.40 | 59,866 |
| 2026-06-02 | ₹3289.10 | ₹3293.30 | ₹3215.80 | ₹3284.40 | 30,486 |
| 2026-06-01 | ₹3295.60 | ₹3350.10 | ₹3255.00 | ₹3305.50 | 90,429 |
| 2026-05-29 | ₹3290.50 | ₹3349.70 | ₹3188.10 | ₹3255.20 | 157,408 |
| 2026-05-27 | ₹3342.30 | ₹3358.20 | ₹3259.40 | ₹3290.50 | 50,269 |
| 2026-05-26 | ₹3280.00 | ₹3355.90 | ₹3280.00 | ₹3342.30 | 48,839 |
| 2026-05-25 | ₹3359.20 | ₹3374.90 | ₹3280.50 | ₹3300.60 | 59,936 |
| 2026-05-22 | ₹3303.30 | ₹3345.50 | ₹3283.80 | ₹3318.30 | 60,673 |
| 2026-05-21 | ₹3176.10 | ₹3282.00 | ₹3176.10 | ₹3267.30 | 96,525 |
| 2026-05-20 | ₹3100.00 | ₹3212.00 | ₹3079.50 | ₹3173.00 | 88,932 |
| 2026-05-19 | ₹3098.90 | ₹3144.00 | ₹3071.00 | ₹3086.00 | 54,106 |
| 2026-05-18 | ₹3065.10 | ₹3105.00 | ₹3003.00 | ₹3095.60 | 73,232 |
| 2026-05-15 | ₹3085.20 | ₹3150.00 | ₹3052.20 | ₹3091.80 | 73,969 |
| 2026-05-14 | ₹3219.00 | ₹3259.00 | ₹3042.00 | ₹3075.30 | 200,358 |
| 2026-05-13 | ₹3219.80 | ₹3256.20 | ₹3152.50 | ₹3172.80 | 119,668 |
| 2026-05-12 | ₹3488.00 | ₹3528.00 | ₹3175.00 | ₹3198.70 | 268,810 |
| 2026-05-11 | ₹3530.00 | ₹3590.90 | ₹3412.50 | ₹3472.90 | 502,152 |
| 2026-05-08 | ₹3515.00 | ₹3515.00 | ₹3414.90 | ₹3487.90 | 109,355 |
| 2026-05-07 | ₹3388.30 | ₹3500.00 | ₹3370.20 | ₹3493.50 | 122,033 |
| 2026-05-06 | ₹3411.00 | ₹3411.00 | ₹3345.00 | ₹3388.30 | 39,115 |
| 2026-05-05 | ₹3362.70 | ₹3402.00 | ₹3336.00 | ₹3375.20 | 44,059 |
| 2026-05-04 | ₹3402.00 | ₹3455.00 | ₹3330.00 | ₹3362.80 | 141,359 |
| 2026-04-30 | ₹3330.00 | ₹3365.40 | ₹3265.10 | ₹3360.10 | 87,861 |
| 2026-04-29 | ₹3269.40 | ₹3333.00 | ₹3249.00 | ₹3317.60 | 103,929 |
| 2026-04-28 | ₹3264.90 | ₹3300.00 | ₹3245.00 | ₹3269.40 | 38,354 |
| 2026-04-27 | ₹3265.00 | ₹3366.00 | ₹3230.10 | ₹3261.40 | 146,224 |
| 2026-04-24 | ₹3267.00 | ₹3269.90 | ₹3187.60 | ₹3232.60 | 81,415 |
| 2026-04-23 | ₹3181.60 | ₹3270.00 | ₹3147.50 | ₹3250.80 | 132,276 |
| 2026-04-22 | ₹3165.00 | ₹3190.50 | ₹3115.00 | ₹3163.30 | 127,569 |
| 2026-04-21 | ₹3102.30 | ₹3148.80 | ₹3091.30 | ₹3138.10 | 55,015 |
| 2026-04-20 | ₹3155.00 | ₹3185.60 | ₹3071.00 | ₹3086.90 | 88,273 |
| 2026-04-17 | ₹2949.90 | ₹3150.00 | ₹2942.90 | ₹3133.10 | 368,883 |
| 2026-04-16 | ₹2949.90 | ₹2965.70 | ₹2884.10 | ₹2944.10 | 169,109 |
| 2026-04-15 | ₹2980.00 | ₹3000.00 | ₹2919.00 | ₹2929.80 | 77,662 |
| 2026-04-13 | ₹2900.00 | ₹2970.40 | ₹2836.10 | ₹2935.10 | 337,600 |
| 2026-04-10 | ₹2950.00 | ₹2955.00 | ₹2889.20 | ₹2900.10 | 90,930 |
| 2026-04-09 | ₹2939.70 | ₹2955.20 | ₹2909.50 | ₹2915.80 | 44,942 |
| 2026-04-08 | ₹3050.00 | ₹3050.90 | ₹2925.20 | ₹2938.20 | 135,332 |
| 2026-04-07 | ₹2979.00 | ₹3014.00 | ₹2944.90 | ₹2978.20 | 85,652 |
| 2026-04-06 | ₹2941.10 | ₹2978.00 | ₹2909.50 | ₹2961.70 | 46,989 |
| 2026-04-02 | ₹2929.90 | ₹2962.80 | ₹2865.70 | ₹2941.10 | 75,207 |
| 2026-04-01 | ₹2920.00 | ₹2991.50 | ₹2920.00 | ₹2931.00 | 51,603 |
| 2026-03-30 | ₹2911.00 | ₹2937.20 | ₹2888.00 | ₹2897.80 | 30,356 |
| 2026-03-27 | ₹2963.10 | ₹2989.90 | ₹2925.30 | ₹2954.70 | 116,869 |
| 2026-03-25 | ₹2970.00 | ₹3039.00 | ₹2945.00 | ₹2963.20 | 107,077 |
| 2026-03-24 | ₹2878.70 | ₹2977.00 | ₹2850.60 | ₹2941.60 | 163,312 |
| 2026-03-23 | ₹2918.00 | ₹2918.00 | ₹2830.00 | ₹2850.60 | 88,803 |
| 2026-03-20 | ₹2925.00 | ₹2960.00 | ₹2906.00 | ₹2927.30 | 19,586 |
| 2026-03-19 | ₹2951.10 | ₹2983.60 | ₹2870.00 | ₹2925.80 | 47,747 |
| 2026-03-18 | ₹2934.00 | ₹3001.00 | ₹2929.90 | ₹2996.80 | 62,385 |
| 2026-03-17 | ₹2801.00 | ₹2985.00 | ₹2801.00 | ₹2933.90 | 89,343 |
| 2026-03-16 | ₹2845.30 | ₹2855.80 | ₹2752.50 | ₹2823.70 | 53,746 |
| 2026-03-13 | ₹2883.90 | ₹2883.90 | ₹2806.10 | ₹2845.30 | 55,791 |
| 2026-03-12 | ₹2906.90 | ₹2906.90 | ₹2827.00 | ₹2869.40 | 29,848 |
| 2026-03-11 | ₹2945.00 | ₹2945.00 | ₹2890.40 | ₹2899.90 | 43,569 |
| 2026-03-10 | ₹2970.00 | ₹2990.00 | ₹2925.00 | ₹2946.20 | 25,563 |
| 2026-03-09 | ₹2878.00 | ₹2947.40 | ₹2820.00 | ₹2927.90 | 308,861 |
| 2026-03-06 | ₹2910.00 | ₹2939.80 | ₹2861.00 | ₹2900.50 | 48,896 |
| 2026-03-05 | ₹2889.00 | ₹2940.00 | ₹2850.50 | ₹2920.20 | 81,092 |
| 2026-03-04 | ₹2915.00 | ₹2959.90 | ₹2815.00 | ₹2841.10 | 113,839 |
| 2026-03-02 | ₹2950.00 | ₹3023.60 | ₹2931.30 | ₹2976.50 | 89,506 |
| 2026-02-27 | ₹2997.00 | ₹3049.00 | ₹2970.00 | ₹3039.60 | 97,220 |
| 2026-02-26 | ₹2990.00 | ₹3032.00 | ₹2967.50 | ₹2997.20 | 64,059 |
| 2026-02-25 | ₹3000.30 | ₹3036.90 | ₹2937.00 | ₹2968.30 | 72,128 |
| 2026-02-24 | ₹3001.90 | ₹3025.50 | ₹2946.10 | ₹2989.60 | 94,981 |
| 2026-02-23 | ₹2915.00 | ₹2999.00 | ₹2890.00 | ₹2994.80 | 235,725 |
| 2026-02-20 | ₹2880.00 | ₹2910.00 | ₹2846.00 | ₹2898.00 | 81,302 |
| 2026-02-19 | ₹2885.00 | ₹2905.00 | ₹2851.50 | ₹2883.50 | 92,189 |
| 2026-02-18 | ₹2839.00 | ₹2888.00 | ₹2816.70 | ₹2865.60 | 100,019 |
| 2026-02-17 | ₹2827.00 | ₹2840.00 | ₹2800.10 | ₹2833.00 | 82,953 |
| 2026-02-16 | ₹2738.00 | ₹2821.20 | ₹2702.00 | ₹2809.20 | 177,406 |
| 2026-02-13 | ₹2790.00 | ₹2790.00 | ₹2710.00 | ₹2738.00 | 111,262 |
| 2026-02-12 | ₹2740.00 | ₹2830.10 | ₹2709.20 | ₹2799.60 | 180,530 |
| 2026-02-11 | ₹2764.00 | ₹2778.00 | ₹2711.00 | ₹2751.30 | 90,671 |
| 2026-02-10 | ₹2700.00 | ₹2780.00 | ₹2682.10 | ₹2740.40 | 212,226 |
| 2026-02-09 | ₹2774.90 | ₹2798.00 | ₹2738.00 | ₹2754.10 | 105,131 |
| 2026-02-06 | ₹2823.20 | ₹2823.20 | ₹2710.00 | ₹2757.80 | 176,059 |
| 2026-02-05 | ₹2848.90 | ₹2848.90 | ₹2796.50 | ₹2823.20 | 65,714 |
| 2026-02-04 | ₹2847.90 | ₹2847.90 | ₹2767.90 | ₹2832.50 | 59,194 |
| 2026-02-03 | ₹2870.00 | ₹2915.00 | ₹2801.80 | ₹2820.50 | 129,614 |
| 2026-02-02 | ₹2807.30 | ₹2819.00 | ₹2754.00 | ₹2809.00 | 81,583 |
| 2026-02-01 | ₹2834.00 | ₹2840.20 | ₹2763.00 | ₹2807.30 | 82,025 |
| 2026-01-30 | ₹2844.90 | ₹2844.90 | ₹2740.00 | ₹2812.70 | 73,840 |
| 2026-01-29 | ₹2808.00 | ₹2855.40 | ₹2777.00 | ₹2840.30 | 145,340 |
| 2026-01-28 | ₹2805.00 | ₹2831.50 | ₹2778.00 | ₹2799.10 | 130,198 |
| 2026-01-27 | ₹2747.00 | ₹2790.00 | ₹2649.50 | ₹2780.40 | 142,776 |
| 2026-01-23 | ₹2735.50 | ₹2742.00 | ₹2701.00 | ₹2717.40 | 110,419 |
| 2026-01-22 | ₹2670.00 | ₹2726.00 | ₹2650.30 | ₹2710.50 | 96,986 |
| 2026-01-21 | ₹2622.60 | ₹2662.00 | ₹2570.80 | ₹2643.00 | 153,885 |
| 2026-01-20 | ₹2616.10 | ₹2681.50 | ₹2589.20 | ₹2620.70 | 198,147 |
| 2026-01-19 | ₹2653.00 | ₹2669.70 | ₹2605.00 | ₹2616.10 | 74,731 |
| 2026-01-16 | ₹2693.40 | ₹2720.00 | ₹2660.00 | ₹2669.80 | 56,788 |
| 2026-01-14 | ₹2717.30 | ₹2733.00 | ₹2680.00 | ₹2693.40 | 103,279 |
| 2026-01-13 | ₹2712.40 | ₹2744.00 | ₹2693.60 | ₹2703.60 | 69,855 |
| 2026-01-12 | ₹2680.00 | ₹2733.00 | ₹2633.00 | ₹2712.40 | 107,567 |
| 2026-01-09 | ₹2721.20 | ₹2747.00 | ₹2683.30 | ₹2695.50 | 115,622 |
| 2026-01-08 | ₹2764.00 | ₹2766.20 | ₹2695.00 | ₹2721.20 | 114,284 |
| 2026-01-07 | ₹2650.00 | ₹2776.00 | ₹2633.30 | ₹2750.60 | 286,346 |
| 2026-01-06 | ₹2735.30 | ₹2735.30 | ₹2582.50 | ₹2645.20 | 515,337 |
| 2026-01-05 | ₹2766.00 | ₹2794.50 | ₹2730.00 | ₹2735.30 | 119,834 |
| 2026-01-02 | ₹2792.80 | ₹2808.80 | ₹2700.00 | ₹2780.90 | 416,777 |
| 2026-01-01 | ₹2811.90 | ₹2836.00 | ₹2785.30 | ₹2799.20 | 260,016 |
Privi Speciality Chemicals Share Price Performance Analysis (May 2015 - Jul 2026)
PRIVISCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.10%
₹2799.20 → ₹3585.90
Year to Date
Price Volatility
10.41%
Low Volatility
Year to Date
Average Daily Volume
107,691
Year to Date Average
NSE Exchange
Privi Speciality Chemicals Share Price History – Frequently Asked Questions
Common questions about PRIVISCL historical data and records. For live price, key ratios and fundamentals, see Privi Speciality Chemicals screener.
What is the all-time high share price of Privi Speciality Chemicals (PRIVISCL)?
The all-time high share price of Privi Speciality Chemicals was ₹3785.3 recorded on July 22, 2026 on the NSE exchange.
What is the all-time low share price of Privi Speciality Chemicals (PRIVISCL)?
The all-time low share price of Privi Speciality Chemicals was ₹0.05 recorded on October 23, 2015 on the NSE exchange.
How can I download PRIVISCL historical share price data?
You can download Privi Speciality Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PRIVISCL shares?
The highest trading volume day for Privi Speciality Chemicals was 4,146,070,000 shares traded on February 26, 2020 on the NSE exchange, with share price at ₹0.15.