PRIVISCL Historical Share Price Data

Privi Speciality Chemicals Ltd Share Price

PRIVISCL

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(₹)
09-Apr-2024	1088	1140	1073.05	1116.3	5203	48627809.35	19332	66.95	28.30
10-Apr-2024	1123.9	1146	1115.5	1125.05	2903	28948255.55	8465	30.50	1.15
12-Apr-2024	1125.05	1134	1112.8	1122.05	1667	11739785.9	5377	21.20	-3.00
15-Apr-2024	1100	1112.15	1046.35	1100.85	3035	18462122.3	16924	65.80	0.85
16-Apr-2024	1090	1102.2	1081.75	1098.35	1502	14605950.2	9262	20.45	8.35
18-Apr-2024	1098.35	1162.2	1092.65	1109.8	2485	26897787.9	14961	69.55	11.45
19-Apr-2024	1080	1123.7	1079.55	1108.2	1530	15299274.5	7110	44.15	28.20
22-Apr-2024	1108.1	1138.35	1103	1109.75	2387	14989891.15	7273	35.35	1.65
23-Apr-2024	1111	1178.35	1111	1163.25	3903	32005086.55	15037	67.35	52.25
24-Apr-2024	1184	1194	1158.6	1173.9	2838	18674838.4	9953	35.40	-10.10
25-Apr-2024	1179.75	1187.7	1169.15	1178.5	1128	8369896.75	7107	18.55	-1.25
26-Apr-2024	1172.4	1205	1168.35	1196	2195	20731129	9577	36.65	23.60
29-Apr-2024	1210.3	1260	1210.05	1243.1	6986	102262965.3	40525	49.95	32.80
30-Apr-2024	1248	1271.5	1230.75	1255.45	6385	74682211.8	36570	40.75	7.45
02-May-2024	1255.5	1350	1241.45	1323.4	12066	277194932.95	97719	108.55	67.90
03-May-2024	1371	1371	1265.05	1277.7	19594	217594505.25	51671	105.95	-93.30
06-May-2024	1281.1	1290.05	1200	1203.2	6431	63080650.7	23799	90.05	-77.90
07-May-2024	1194	1220.9	1194	1203.1	4539	32656980.9	11017	26.90	9.10
08-May-2024	1198.8	1199.55	1180.05	1184.35	2751	28697328.6	17160	19.50	-14.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.