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: 3,440.5 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Nov-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 1,501.0 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 39,062,706 Low52 Date: 07-Apr-2025 SHP: 60.6 / 1.64 / 10.25 / 27.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,914.95 / 1,368.15 Month: 3,383.8 / 2,751.0 Week: 3,049.0 / 2,890.0 Day: 3,050.9 / 2,925.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 3,050.00 3,050.90 2,925.20 2,938.20 2,972.33 -1.34 11,477.40 135,332 6.91 71,407 7.48 21.22 66
2 07-Apr 2,979.00 3,014.00 2,944.90 2,978.20 2,989.11 0.56 11,633.66 85,652 4.37 46,940 4.92 14.03 44
3 06-Apr 2,941.10 2,978.00 2,909.50 2,961.70 2,947.38 0.70 11,569.20 46,989 2.40 25,702 2.69 7.58 24
4 02-Apr 2,929.90 2,962.80 2,865.70 2,941.10 2,924.04 0.34 11,488.73 75,207 3.84 36,955 3.87 10.81 34
5 01-Apr 2,920.00 2,991.50 2,920.00 2,931.00 2,949.45 1.15 11,449.00 51,603 2.63 27,258 2.86 8.04 25
6 30-Mar 2,911.00 2,937.20 2,888.00 2,897.80 2,912.26 -1.93 11,319.59 30,356 1.55 17,212 1.80 5.01 16
7 27-Mar 2,963.10 2,989.90 2,925.30 2,954.70 2,956.01 -0.29 11,541.86 116,869 5.97 65,152 6.83 19.26 61
8 25-Mar 2,970.00 3,039.00 2,945.00 2,963.20 3,002.04 0.73 11,575.06 107,077 5.47 55,411 5.81 16.63 52
9 24-Mar 2,878.70 2,977.00 2,850.60 2,941.60 2,927.39 3.19 11,490.69 163,312 8.34 92,501 9.69 27.08 86
10 23-Mar 2,918.00 2,918.00 2,830.00 2,850.60 2,863.84 -2.62 11,135.21 88,803 4.53 53,803 5.64 15.41 50
11 20-Mar 2,925.00 2,960.00 2,906.00 2,927.30 2,933.51 0.05 11,434.83 19,586 1.00 9,542 1.00 2.80 9
12 19-Mar 2,951.10 2,983.60 2,870.00 2,925.80 2,939.01 -2.37 11,428.97 47,747 2.44 26,730 2.80 7.86 25
13 18-Mar 2,934.00 3,001.00 2,929.90 2,996.80 2,978.51 2.14 11,706.31 62,385 3.19 37,453 3.92 11.16 35
14 17-Mar 2,801.00 2,985.00 2,801.00 2,933.90 2,930.70 3.90 11,460.61 89,343 4.56 49,744 5.21 14.58 46
15 16-Mar 2,845.30 2,855.80 2,752.50 2,823.70 2,815.23 -0.76 11,030.14 53,746 2.74 25,516 2.67 7.18 24
16 13-Mar 2,883.90 2,883.90 2,806.10 2,845.30 2,837.70 -0.84 11,114.51 55,791 2.85 32,637 3.42 9.26 30
17 12-Mar 2,906.90 2,906.90 2,827.00 2,869.40 2,866.86 -1.05 11,208.65 29,848 1.52 12,497 1.31 3.58 12
18 11-Mar 2,945.00 2,945.00 2,890.40 2,899.90 2,916.64 -1.57 11,327.79 43,569 2.22 21,172 2.22 6.18 20
19 10-Mar 2,970.00 2,990.00 2,925.00 2,946.20 2,940.92 0.63 11,508.65 25,563 1.31 14,488 1.52 4.26 13
20 09-Mar 2,878.00 2,947.40 2,820.00 2,927.90 2,900.01 0.94 11,437.17 308,861 15.77 179,168 18.77 51.96 167
21 06-Mar 2,910.00 2,939.80 2,861.00 2,900.50 2,894.06 -0.67 11,330.14 48,896 2.50 26,248 2.75 7.60 24
22 05-Mar 2,889.00 2,940.00 2,850.50 2,920.20 2,892.44 2.78 11,407.09 81,092 4.14 43,171 4.52 12.49 40
23 04-Mar 2,915.00 2,959.90 2,815.00 2,841.10 2,859.81 -4.55 11,098.11 113,839 5.81 61,785 6.47 17.67 57
24 02-Mar 2,950.00 3,023.60 2,931.30 2,976.50 2,975.43 -2.08 11,627.01 89,506 4.57 44,519 4.67 13.25 41
25 27-Feb 2,997.00 3,049.00 2,970.00 3,039.60 3,024.14 1.41 11,873.50 97,220 4.96 49,941 5.23 15.10 46
26 26-Feb 2,990.00 3,032.00 2,967.50 2,997.20 3,001.38 0.97 11,707.87 64,059 3.27 34,360 3.60 10.31 32
27 25-Feb 3,000.30 3,036.90 2,937.00 2,968.30 2,987.32 -0.71 11,594.98 72,128 3.68 37,002 3.88 11.05 34
28 24-Feb 3,001.90 3,025.50 2,946.10 2,989.60 2,993.87 -0.17 11,678.19 94,981 4.85 44,256 4.64 13.25 41
29 23-Feb 2,915.00 2,999.00 2,890.00 2,994.80 2,975.88 3.34 11,698.50 235,725 12.03 101,746 10.66 30.28 95
30 20-Feb 2,880.00 2,910.00 2,846.00 2,898.00 2,882.50 0.50 11,320.00 81,302 4.15 47,177 4.94 13.60 44
31 19-Feb 2,885.00 2,905.00 2,851.50 2,883.50 2,882.69 0.62 11,263.73 92,189 4.71 49,280 5.16 14.21 46
32 18-Feb 2,839.00 2,888.00 2,816.70 2,865.60 2,865.69 1.15 11,193.81 100,019 5.11 59,233 6.21 16.97 55
33 17-Feb 2,827.00 2,840.00 2,800.10 2,833.00 2,828.63 0.85 11,066.00 82,953 4.24 60,470 6.34 17.10 56
34 16-Feb 2,738.00 2,821.20 2,702.00 2,809.20 2,793.79 2.60 10,973.50 177,406 9.06 109,362 11.46 30.55 102
35 13-Feb 2,790.00 2,790.00 2,710.00 2,738.00 2,749.48 -2.20 10,695.00 111,262 5.68 58,457 6.13 16.07 54
36 12-Feb 2,740.00 2,830.10 2,709.20 2,799.60 2,783.55 1.76 10,936.00 180,530 9.22 95,723 10.03 26.64 89
37 11-Feb 2,764.00 2,778.00 2,711.00 2,751.30 2,739.51 0.40 10,747.32 90,671 4.63 49,565 5.19 13.58 46
38 10-Feb 2,700.00 2,780.00 2,682.10 2,740.40 2,736.44 -0.50 10,704.74 212,226 10.84 126,924 13.30 34.73 118
39 09-Feb 2,774.90 2,798.00 2,738.00 2,754.10 2,756.88 -0.13 10,758.26 105,131 5.37 68,018 7.13 18.75 63
40 06-Feb 2,823.20 2,823.20 2,710.00 2,757.80 2,756.18 -2.32 10,772.71 176,059 8.99 97,520 10.22 26.88 103
41 05-Feb 2,848.90 2,848.90 2,796.50 2,823.20 2,821.50 -0.33 11,028.18 65,714 3.35 39,699 4.16 11.20 42
42 04-Feb 2,847.90 2,847.90 2,767.90 2,832.50 2,828.27 0.43 11,064.51 59,194 3.02 37,948 3.98 10.73 40
43 03-Feb 2,870.00 2,915.00 2,801.80 2,820.50 2,851.92 0.41 11,017.64 129,614 6.62 74,388 7.80 21.21 79
44 02-Feb 2,807.30 2,819.00 2,754.00 2,809.00 2,785.10 0.06 10,972.00 81,583 4.17 39,710 4.16 11.06 42
45 01-Feb 2,834.00 2,840.20 2,763.00 2,807.30 2,808.51 -0.19 10,966.07 82,025 4.19 40,821 4.28 11.46 43
46 30-Jan 2,844.90 2,844.90 2,740.00 2,812.70 2,824.72 -0.97 10,987.17 73,840 3.77 43,605 4.57 12.32 46
47 29-Jan 2,808.00 2,855.40 2,777.00 2,840.30 2,816.27 1.47 11,094.98 145,340 7.42 90,209 9.45 25.41 95
48 28-Jan 2,805.00 2,831.50 2,778.00 2,799.10 2,814.22 0.67 10,934.04 130,198 6.65 82,371 8.63 23.18 87
49 27-Jan 2,747.00 2,790.00 2,649.50 2,780.40 2,744.50 2.32 10,860.99 142,776 7.29 81,507 8.54 22.37 86
50 23-Jan 2,735.50 2,742.00 2,701.00 2,717.40 2,721.80 0.25 10,614.90 110,419 5.64 65,949 6.91 17.95 70
51 22-Jan 2,670.00 2,726.00 2,650.30 2,710.50 2,699.21 2.55 10,587.95 96,986 4.95 57,791 6.06 15.60 61
52 21-Jan 2,622.60 2,662.00 2,570.80 2,643.00 2,624.14 0.85 10,324.00 153,885 7.86 73,195 7.67 19.21 77
53 20-Jan 2,616.10 2,681.50 2,589.20 2,620.70 2,631.66 0.18 10,237.16 198,147 10.12 112,648 11.80 29.65 119
54 19-Jan 2,653.00 2,669.70 2,605.00 2,616.10 2,637.53 -2.01 10,219.19 74,731 3.82 42,950 4.50 11.33 45
55 16-Jan 2,693.40 2,720.00 2,660.00 2,669.80 2,689.02 -0.88 10,428.96 56,788 2.90 29,191 3.06 7.85 31
56 14-Jan 2,717.30 2,733.00 2,680.00 2,693.40 2,705.20 -0.38 10,521.15 103,279 5.27 58,093 6.09 15.72 61
57 13-Jan 2,712.40 2,744.00 2,693.60 2,703.60 2,712.51 -0.32 10,560.99 69,855 3.57 34,762 3.64 9.43 37
58 12-Jan 2,680.00 2,733.00 2,633.00 2,712.40 2,675.59 0.63 10,595.37 107,567 5.49 44,580 4.67 11.93 47
59 09-Jan 2,721.20 2,747.00 2,683.30 2,695.50 2,711.19 -0.94 10,529.35 115,622 5.90 56,346 5.90 15.28 60
60 08-Jan 2,764.00 2,766.20 2,695.00 2,721.20 2,726.57 -1.07 10,629.74 114,284 5.83 58,260 6.10 15.88 62
61 07-Jan 2,650.00 2,776.00 2,633.30 2,750.60 2,726.66 3.98 10,744.59 286,346 14.62 154,141 16.15 42.03 163
62 06-Jan 2,735.30 2,735.30 2,582.50 2,645.20 2,638.62 -3.29 10,332.87 515,337 26.31 294,942 30.91 77.82 311
63 05-Jan 2,766.00 2,794.50 2,730.00 2,735.30 2,759.72 -1.64 10,684.82 119,834 6.12 61,355 6.43 16.93 65
64 02-Jan 2,792.80 2,808.80 2,700.00 2,780.90 2,758.66 -0.65 10,862.95 416,777 21.28 196,969 20.64 54.34 208
65 01-Jan 2,811.90 2,836.00 2,785.30 2,799.20 2,814.34 -0.19 10,934.43 260,016 13.27 125,794 13.18 35.40 133
66 31-Dec 2,900.00 2,900.00 2,751.00 2,804.40 2,823.98 -12.10 10,954.75 6,280,355 320.64 4,004,760 419.65 1,130.94 4,229
67 30-Dec 3,050.00 3,239.00 3,050.00 3,190.50 3,128.21 2.71 12,462.96 114,510 5.85 27,137 2.84 8.49 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    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com