Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PRIVISCL, Privi Speciality Chemicals Limited, INE959A01019, Listing: 08-May-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 2,660.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 01-Aug-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 1,368.15 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 39,062,706 Low52 Date: 04-Mar-2025 SHP: 69.89 / 1.47 / 3.9 / 24.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,914.95 / 1,368.15 Month: 2,647.0 / 2,244.8 Week: 2,550.0 / 2,376.7 Day: 2,380.9 / 2,277.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,374.80 2,380.90 2,277.00 2,295.60 2,332.11 -4.49 8,967.23 112,247 4.14 43,117 3.61 10.06 45
2 26-Aug 2,400.90 2,462.70 2,370.00 2,403.60 2,409.32 0.10 9,389.11 318,753 11.75 208,688 17.49 50.28 216
3 25-Aug 2,410.00 2,420.00 2,353.00 2,401.30 2,386.77 -1.06 9,380.13 78,159 2.88 47,481 3.98 11.33 49
4 22-Aug 2,416.60 2,466.00 2,401.00 2,427.00 2,437.35 0.43 9,480.00 83,270 3.07 40,545 3.40 9.88 42
5 21-Aug 2,439.00 2,447.00 2,410.00 2,416.60 2,423.05 -0.72 9,439.89 47,484 1.75 30,848 2.58 7.47 32
6 20-Aug 2,409.00 2,450.30 2,403.00 2,434.20 2,426.49 0.63 9,508.64 57,932 2.14 37,312 3.13 9.05 39
7 19-Aug 2,463.70 2,479.80 2,409.50 2,419.00 2,427.95 -1.30 9,449.00 48,657 1.79 26,457 2.22 6.42 27
8 18-Aug 2,479.00 2,498.00 2,425.00 2,450.80 2,463.51 0.03 9,573.49 63,775 2.35 23,936 2.01 5.90 25
9 14-Aug 2,422.20 2,460.00 2,376.70 2,450.10 2,429.54 1.15 9,570.75 67,432 2.49 32,444 2.72 7.88 34
10 13-Aug 2,449.00 2,477.90 2,401.00 2,422.20 2,426.72 -0.31 9,461.77 38,664 1.43 18,043 1.51 4.38 19
11 12-Aug 2,520.00 2,550.00 2,425.00 2,429.70 2,478.96 -3.68 9,491.07 65,892 2.43 25,516 2.14 6.33 26
12 11-Aug 2,445.00 2,535.00 2,445.00 2,522.60 2,515.41 3.29 9,853.96 67,829 2.50 31,756 2.66 7.99 34
13 08-Aug 2,487.20 2,490.00 2,427.10 2,442.20 2,451.84 -1.29 9,539.89 34,585 1.28 14,626 1.23 3.59 16
14 07-Aug 2,500.00 2,545.00 2,437.10 2,474.20 2,492.30 -1.40 9,664.89 116,040 4.28 38,076 3.19 9.49 41
15 06-Aug 2,309.90 2,520.00 2,266.90 2,509.30 2,440.73 9.58 9,802.00 478,886 17.65 157,350 13.19 38.40 171
16 05-Aug 2,271.10 2,316.70 2,173.20 2,290.00 2,238.47 0.82 8,945.00 223,376 8.24 91,828 7.69 20.56 100
17 04-Aug 2,453.00 2,465.00 2,256.80 2,271.30 2,339.88 -7.41 8,872.31 248,757 9.17 103,460 8.67 24.21 112
18 01-Aug 2,568.30 2,660.00 2,322.40 2,453.10 2,512.53 -3.98 9,582.47 886,641 32.69 248,756 20.84 62.50 270
19 31-Jul 2,515.00 2,611.90 2,452.00 2,554.90 2,571.03 -0.52 9,980.13 109,801 4.05 56,660 4.75 14.57 61
20 30-Jul 2,565.10 2,647.00 2,551.00 2,568.30 2,600.74 0.28 10,032.47 154,285 5.69 65,787 5.51 17.11 71
21 29-Jul 2,495.00 2,626.00 2,448.00 2,561.20 2,556.52 3.25 10,004.74 389,816 14.37 146,380 12.27 37.42 159
22 28-Jul 2,479.70 2,494.00 2,451.70 2,480.50 2,476.77 0.03 9,689.50 62,384 2.30 31,293 2.62 7.75 34
23 25-Jul 2,468.50 2,509.00 2,424.00 2,479.70 2,466.99 1.01 9,686.38 128,415 4.73 65,261 5.47 16.10 71
24 24-Jul 2,444.80 2,484.00 2,404.80 2,454.90 2,444.07 0.94 9,589.50 59,096 2.18 27,441 2.30 6.71 30
25 23-Jul 2,425.00 2,458.00 2,408.70 2,432.00 2,427.42 0.27 9,500.00 27,124 1.00 11,933 1.00 2.90 13
26 22-Jul 2,475.00 2,539.80 2,408.10 2,425.40 2,471.33 -1.04 9,474.27 121,458 4.48 31,557 2.64 7.80 34
27 21-Jul 2,446.80 2,474.60 2,414.50 2,451.00 2,450.68 0.03 9,574.00 59,113 2.18 19,511 1.63 4.78 21
28 18-Jul 2,425.00 2,478.00 2,399.00 2,450.20 2,444.17 1.95 9,571.14 110,108 4.06 37,945 3.18 9.27 41
29 17-Jul 2,405.20 2,449.80 2,391.40 2,403.30 2,423.94 0.45 9,387.94 84,526 3.12 23,267 1.95 5.64 25
30 16-Jul 2,455.80 2,460.90 2,380.00 2,392.60 2,414.90 -2.29 9,346.14 117,001 4.31 35,531 2.98 8.58 39
31 15-Jul 2,380.00 2,489.90 2,380.00 2,448.70 2,445.52 2.27 9,565.28 69,124 2.55 32,705 2.74 8.00 35
32 14-Jul 2,400.00 2,444.00 2,364.00 2,394.30 2,410.33 -0.99 9,352.78 134,301 4.95 29,308 2.46 7.06 32
33 11-Jul 2,457.50 2,480.90 2,407.60 2,418.30 2,443.26 -1.60 9,446.53 78,882 2.91 16,954 1.42 4.14 18
34 10-Jul 2,480.30 2,512.50 2,443.00 2,457.50 2,458.25 -1.04 9,599.66 151,450 5.58 21,409 1.79 5.26 23
35 09-Jul 2,383.70 2,490.00 2,383.70 2,483.30 2,458.22 4.30 9,700.44 161,897 5.97 49,227 4.12 12.10 53
36 08-Jul 2,367.00 2,411.90 2,351.00 2,380.90 2,379.06 0.88 9,300.44 55,252 2.04 23,293 1.95 5.54 25
37 07-Jul 2,465.00 2,482.80 2,335.00 2,360.10 2,382.52 -4.44 9,219.19 100,186 3.69 44,778 3.75 10.67 49
38 04-Jul 2,523.00 2,563.50 2,445.00 2,469.70 2,500.78 -2.01 9,647.32 165,467 6.10 62,874 5.27 15.72 68
39 03-Jul 2,371.90 2,540.00 2,260.00 2,520.30 2,422.98 6.26 9,844.97 680,457 25.09 331,411 27.77 80.30 359
40 02-Jul 2,289.20 2,397.60 2,288.50 2,371.90 2,355.27 4.16 9,265.28 237,860 8.77 126,213 10.58 29.73 137
41 01-Jul 2,263.00 2,299.70 2,244.80 2,277.20 2,265.58 0.30 8,895.36 105,719 3.90 72,675 6.09 16.47 79
42 30-Jun 2,267.50 2,299.00 2,258.70 2,270.50 2,275.53 0.13 8,869.19 78,848 2.91 47,525 3.98 10.81 52
43 27-Jun 2,285.50 2,307.70 2,252.30 2,267.50 2,270.76 -0.79 8,857.47 103,270 3.81 68,127 5.71 15.47 74
44 26-Jun 2,323.60 2,330.40 2,275.10 2,285.50 2,291.31 -0.65 8,927.78 45,230 1.67 26,221 2.20 6.01 28
45 25-Jun 2,275.00 2,332.00 2,271.30 2,300.40 2,297.18 1.04 8,985.98 187,198 6.90 95,163 7.97 21.86 103
46 24-Jun 2,330.60 2,368.10 2,262.10 2,276.80 2,287.97 -1.69 8,893.80 128,726 4.75 85,013 7.12 19.45 92
47 23-Jun 2,340.90 2,365.70 2,309.30 2,316.00 2,335.15 -1.15 9,046.00 82,009 3.02 37,741 3.16 8.81 41
48 20-Jun 2,464.80 2,476.80 2,326.60 2,342.90 2,386.51 -4.45 9,152.00 116,327 4.29 60,025 5.03 14.33 65
49 19-Jun 2,467.90 2,519.80 2,050.00 2,451.90 2,106.84 -0.27 9,577.78 1,863,885 68.71 1,680,592 140.82 354.07 1,821
50 18-Jun 2,423.50 2,517.50 2,415.60 2,458.60 2,469.95 1.45 9,603.96 92,855 3.42 36,554 3.06 9.03 40
51 17-Jun 2,467.50 2,490.00 2,391.60 2,423.50 2,434.09 -1.07 9,466.85 143,096 5.28 81,657 6.84 19.88 89
52 16-Jun 2,424.80 2,479.90 2,355.40 2,449.80 2,430.77 1.88 9,569.58 116,016 4.28 55,629 4.66 13.52 60
53 13-Jun 2,350.00 2,419.00 2,315.10 2,404.50 2,380.14 1.85 9,392.63 150,535 5.55 68,235 5.72 16.24 74
54 12-Jun 2,300.00 2,400.00 2,280.60 2,360.90 2,356.27 4.46 9,222.31 230,849 8.51 93,810 7.86 22.10 102
55 11-Jun 2,297.00 2,314.90 2,250.50 2,260.20 2,277.38 -1.34 8,828.95 54,207 2.00 26,648 2.23 6.07 29
56 10-Jun 2,300.00 2,335.00 2,222.10 2,290.80 2,273.63 -0.53 8,948.48 193,215 7.12 85,787 7.19 19.50 93
57 09-Jun 2,300.00 2,330.10 2,259.30 2,303.10 2,301.28 0.58 8,996.53 160,226 5.91 77,465 6.49 17.83 84
58 06-Jun 2,584.80 2,584.80 2,280.20 2,289.80 2,368.23 -10.69 8,944.58 506,551 18.67 256,882 21.53 60.84 278
59 05-Jun 2,404.10 2,574.00 2,404.10 2,564.00 2,518.16 6.65 10,015.00 317,474 11.70 124,175 10.41 31.27 135
60 04-Jun 2,336.30 2,424.00 2,311.90 2,404.10 2,378.69 3.44 9,391.07 188,741 6.96 81,044 6.79 19.28 88
61 03-Jun 2,327.00 2,475.00 2,276.00 2,324.10 2,362.52 -0.03 9,078.56 407,703 15.03 186,194 15.60 43.99 202
62 02-Jun 2,315.00 2,342.00 2,265.10 2,324.70 2,309.41 0.71 9,080.91 71,921 2.65 34,858 2.92 8.05 38
63 30-May 2,372.50 2,372.50 2,291.00 2,308.30 2,314.85 -1.56 9,016.84 50,066 1.85 22,138 1.86 5.12 24
64 29-May 2,290.00 2,349.00 2,255.10 2,344.90 2,310.76 2.17 9,159.81 74,161 2.73 38,399 3.22 8.87 42
65 28-May 2,380.00 2,410.20 2,265.00 2,295.10 2,346.37 -3.06 8,965.28 101,886 3.76 41,614 3.49 9.76 45
66 27-May 2,323.40 2,376.50 2,288.20 2,367.60 2,348.37 2.44 9,248.49 86,201 3.18 47,884 4.01 11.24 52
67 26-May 2,321.00 2,367.90 2,299.10 2,311.20 2,331.60 -1.67 9,028.17 53,393 1.97 27,138 2.27 6.33 29

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    SACHEEROME   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com