Privi Speciality Chemicals Ltd (Privi Speci.) Corporate Action

Privi Speciality Chemicals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
28-Aug-2023	1086.3	1111.45	1074.5	1108.5	2378	25638981.65	15208	36.95	22.20
29-Aug-2023	1109.65	1156.4	1100	1135.7	5285	54084205.8	16165	56.40	26.05
30-Aug-2023	1141.35	1149.85	1128.95	1144.9	4201	33184075.3	15267	20.90	3.55
31-Aug-2023	1120	1165	1120	1152.1	2073	18040093.7	9725	45.00	32.10
01-Sep-2023	1152.2	1184	1136.5	1175.3	3450	28312591.6	13184	47.50	23.10
04-Sep-2023	1190	1232	1187.15	1215.65	7934	61780748.35	24920	44.85	25.65
05-Sep-2023	1218.05	1235	1216	1227.6	3748	26781470.5	13654	19.00	9.55
06-Sep-2023	1222	1235	1200	1219.05	2371	14817032.75	7794	35.00	-2.95
07-Sep-2023	1228	1229.95	1205	1214.45	1840	10093111.65	4966	24.95	-13.55
08-Sep-2023	1214.45	1231.95	1200	1220.95	2487	25739192.85	15357	31.95	6.50
11-Sep-2023	1235	1275	1220.95	1250.35	4473	38101838.2	16421	54.05	15.35
12-Sep-2023	1258	1258	1177.05	1219.2	2711	37537850	22232	80.95	-38.80
13-Sep-2023	1200	1236.85	1190	1225.2	1904	27185772.8	17105	46.85	25.20
14-Sep-2023	1225.2	1239	1205.25	1220.4	2487	31150712.4	18117	33.75	-4.80
15-Sep-2023	1231.6	1239.45	1210	1217.25	1372	25516797.6	15060	29.45	-14.35
18-Sep-2023	1213.4	1229.45	1206.15	1211.6	1163	10527783.5	5949	23.30	-1.80
20-Sep-2023	1211.6	1223	1170.9	1200.45	2617	22338086.55	9857	52.10	-11.15
21-Sep-2023	1214.7	1214.7	1186.1	1200	1274	18074047.95	11476	28.60	-14.70
22-Sep-2023	1200.4	1215	1189.6	1201.3	1293	10085672.15	5177	25.40	0.90
25-Sep-2023	1200	1264.4	1200	1226	2548	38345230.75	19033	64.40	26.00
26-Sep-2023	1236	1246.85	1215.6	1233.6	2062	24179179.6	10118	31.25	-2.40

PRIVISCL Historical Share Price Data