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: 2,584.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: 2,260.0; Drift%: 6.55
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: 74.05 / 0.4 / 1.95 / 23.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,914.95 / 1,368.15 Month: 2,410.2 / 1,855.5 Week: 2,563.5 / 2,244.8 Day: 2,480.9 / 2,407.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,457.50 2,480.90 2,407.60 2,418.30 2,443.26 -1.60 9,446.53 78,882 6.01 16,954 2.65 4.14 18
2 10-Jul 2,480.30 2,512.50 2,443.00 2,457.50 2,458.25 -1.04 9,599.66 151,450 11.55 21,409 3.34 5.26 23
3 09-Jul 2,383.70 2,490.00 2,383.70 2,483.30 2,458.22 4.30 9,700.44 161,897 12.34 49,227 7.69 12.10 53
4 08-Jul 2,367.00 2,411.90 2,351.00 2,380.90 2,379.06 0.88 9,300.44 55,252 4.21 23,293 3.64 5.54 25
5 07-Jul 2,465.00 2,482.80 2,335.00 2,360.10 2,382.52 -4.44 9,219.19 100,186 7.64 44,778 6.99 10.67 49
6 04-Jul 2,523.00 2,563.50 2,445.00 2,469.70 2,500.78 -2.01 9,647.32 165,467 12.62 62,874 9.82 15.72 68
7 03-Jul 2,371.90 2,540.00 2,260.00 2,520.30 2,422.98 6.26 9,844.97 680,457 51.88 331,411 51.74 80.30 359
8 02-Jul 2,289.20 2,397.60 2,288.50 2,371.90 2,355.27 4.16 9,265.28 237,860 18.14 126,213 19.71 29.73 137
9 01-Jul 2,263.00 2,299.70 2,244.80 2,277.20 2,265.58 0.30 8,895.36 105,719 8.06 72,675 11.35 16.47 79
10 30-Jun 2,267.50 2,299.00 2,258.70 2,270.50 2,275.53 0.13 8,869.19 78,848 6.01 47,525 7.42 10.81 52
11 27-Jun 2,285.50 2,307.70 2,252.30 2,267.50 2,270.76 -0.79 8,857.47 103,270 7.87 68,127 10.64 15.47 74
12 26-Jun 2,323.60 2,330.40 2,275.10 2,285.50 2,291.31 -0.65 8,927.78 45,230 3.45 26,221 4.09 6.01 28
13 25-Jun 2,275.00 2,332.00 2,271.30 2,300.40 2,297.18 1.04 8,985.98 187,198 14.27 95,163 14.86 21.86 103
14 24-Jun 2,330.60 2,368.10 2,262.10 2,276.80 2,287.97 -1.69 8,893.80 128,726 9.81 85,013 13.27 19.45 92
15 23-Jun 2,340.90 2,365.70 2,309.30 2,316.00 2,335.15 -1.15 9,046.00 82,009 6.25 37,741 5.89 8.81 41
16 20-Jun 2,464.80 2,476.80 2,326.60 2,342.90 2,386.51 -4.45 9,152.00 116,327 8.87 60,025 9.37 14.33 65
17 19-Jun 2,467.90 2,519.80 2,050.00 2,451.90 2,106.84 -0.27 9,577.78 1,863,885 142.11 1,680,592 262.39 354.07 1,821
18 18-Jun 2,423.50 2,517.50 2,415.60 2,458.60 2,469.95 1.45 9,603.96 92,855 7.08 36,554 5.71 9.03 40
19 17-Jun 2,467.50 2,490.00 2,391.60 2,423.50 2,434.09 -1.07 9,466.85 143,096 10.91 81,657 12.75 19.88 89
20 16-Jun 2,424.80 2,479.90 2,355.40 2,449.80 2,430.77 1.88 9,569.58 116,016 8.85 55,629 8.69 13.52 60
21 13-Jun 2,350.00 2,419.00 2,315.10 2,404.50 2,380.14 1.85 9,392.63 150,535 11.48 68,235 10.65 16.24 74
22 12-Jun 2,300.00 2,400.00 2,280.60 2,360.90 2,356.27 4.46 9,222.31 230,849 17.60 93,810 14.65 22.10 102
23 11-Jun 2,297.00 2,314.90 2,250.50 2,260.20 2,277.38 -1.34 8,828.95 54,207 4.13 26,648 4.16 6.07 29
24 10-Jun 2,300.00 2,335.00 2,222.10 2,290.80 2,273.63 -0.53 8,948.48 193,215 14.73 85,787 13.39 19.50 93
25 09-Jun 2,300.00 2,330.10 2,259.30 2,303.10 2,301.28 0.58 8,996.53 160,226 12.22 77,465 12.09 17.83 84
26 06-Jun 2,584.80 2,584.80 2,280.20 2,289.80 2,368.23 -10.69 8,944.58 506,551 38.62 256,882 40.11 60.84 278
27 05-Jun 2,404.10 2,574.00 2,404.10 2,564.00 2,518.16 6.65 10,015.00 317,474 24.21 124,175 19.39 31.27 135
28 04-Jun 2,336.30 2,424.00 2,311.90 2,404.10 2,378.69 3.44 9,391.07 188,741 14.39 81,044 12.65 19.28 88
29 03-Jun 2,327.00 2,475.00 2,276.00 2,324.10 2,362.52 -0.03 9,078.56 407,703 31.08 186,194 29.07 43.99 202
30 02-Jun 2,315.00 2,342.00 2,265.10 2,324.70 2,309.41 0.71 9,080.91 71,921 5.48 34,858 5.44 8.05 38
31 30-May 2,372.50 2,372.50 2,291.00 2,308.30 2,314.85 -1.56 9,016.84 50,066 3.82 22,138 3.46 5.12 24
32 29-May 2,290.00 2,349.00 2,255.10 2,344.90 2,310.76 2.17 9,159.81 74,161 5.65 38,399 6.00 8.87 42
33 28-May 2,380.00 2,410.20 2,265.00 2,295.10 2,346.37 -3.06 8,965.28 101,886 7.77 41,614 6.50 9.76 45
34 27-May 2,323.40 2,376.50 2,288.20 2,367.60 2,348.37 2.44 9,248.49 86,201 6.57 47,884 7.48 11.24 52
35 26-May 2,321.00 2,367.90 2,299.10 2,311.20 2,331.60 -1.67 9,028.17 53,393 4.07 27,138 4.24 6.33 29
36 23-May 2,350.00 2,365.00 2,305.20 2,350.50 2,340.59 0.70 9,181.69 51,878 3.96 27,865 4.35 6.52 30
37 22-May 2,303.30 2,348.00 2,280.00 2,334.20 2,322.25 1.83 9,118.02 86,179 6.57 47,886 7.48 11.12 52
38 21-May 2,255.60 2,300.00 2,252.20 2,292.20 2,285.04 0.57 8,953.95 50,474 3.85 27,307 4.26 6.24 30
39 20-May 2,294.40 2,341.50 2,247.00 2,279.30 2,291.41 -0.31 8,903.56 96,732 7.38 47,642 7.44 10.92 52
40 19-May 2,372.80 2,394.00 2,273.10 2,286.30 2,316.62 -1.49 8,930.91 127,345 9.71 66,937 10.45 15.51 73
41 16-May 2,335.00 2,382.80 2,300.00 2,320.80 2,335.99 -0.87 9,065.67 66,694 5.08 31,038 4.85 7.25 34
42 15-May 2,380.00 2,386.00 2,308.90 2,341.20 2,346.64 0.26 9,145.36 115,850 8.83 49,890 7.79 11.71 55
43 14-May 2,219.40 2,349.00 2,189.90 2,335.20 2,288.84 5.58 9,121.92 277,325 21.14 122,558 19.13 28.05 134
44 13-May 2,223.90 2,234.10 2,171.40 2,211.70 2,209.78 0.24 8,639.50 130,680 9.96 72,606 11.34 16.04 79
45 12-May 2,190.00 2,220.00 2,161.00 2,206.30 2,195.07 4.30 8,618.40 214,786 16.38 88,069 13.75 19.33 96
46 09-May 2,100.00 2,185.00 2,075.40 2,115.30 2,143.35 -0.45 8,262.93 285,739 21.79 74,662 11.66 16.00 82
47 08-May 1,975.00 2,187.00 1,950.00 2,124.80 2,121.40 8.29 8,300.04 837,241 63.83 270,197 42.19 57.32 296
48 07-May 1,881.80 1,981.10 1,855.50 1,962.20 1,931.41 4.41 7,664.88 123,085 9.38 53,472 8.35 10.33 59
49 06-May 2,050.00 2,051.00 1,861.10 1,879.40 1,948.85 -6.99 7,341.44 192,022 14.64 87,980 13.74 17.15 96
50 05-May 2,114.90 2,120.00 1,986.50 2,020.70 2,041.37 -1.40 7,893.40 405,600 30.92 148,471 23.18 30.31 163
51 02-May 1,971.00 2,054.00 1,954.40 2,049.30 2,037.48 3.96 8,005.12 218,543 16.66 133,114 20.78 27.12 146
52 30-Apr 2,033.00 2,035.10 1,954.10 1,971.20 1,989.91 -2.53 7,700.04 49,656 3.79 27,020 4.22 5.38 30
53 29-Apr 2,008.00 2,043.90 1,991.50 2,022.40 2,025.06 2.04 7,900.04 104,957 8.00 56,145 8.77 11.37 61
54 28-Apr 1,899.70 2,037.80 1,893.60 1,981.90 1,981.27 4.34 7,741.84 221,181 16.86 85,247 13.31 16.89 93
55 25-Apr 1,944.00 1,944.00 1,841.00 1,899.40 1,887.72 -1.35 7,419.57 44,569 3.40 25,558 3.99 4.82 28
56 24-Apr 1,879.00 1,941.80 1,879.00 1,925.40 1,922.79 0.93 7,521.13 51,874 3.96 32,282 5.04 6.21 35
57 23-Apr 1,892.30 1,950.00 1,854.50 1,907.60 1,882.75 1.34 7,451.60 52,105 3.97 32,950 5.14 6.20 36
58 22-Apr 1,921.50 1,928.70 1,870.50 1,882.40 1,901.75 -0.57 7,353.16 48,120 3.67 25,711 4.01 4.89 28
59 21-Apr 1,895.00 1,924.00 1,844.50 1,893.10 1,887.51 2.71 7,394.96 74,920 5.71 44,343 6.92 8.37 49
60 17-Apr 1,800.00 1,864.40 1,793.10 1,843.10 1,831.34 0.32 7,199.65 50,073 3.82 26,551 4.15 4.86 29
61 16-Apr 1,870.00 1,870.00 1,815.30 1,837.20 1,838.34 -1.71 7,176.60 38,898 2.97 24,622 3.84 4.53 27
62 15-Apr 1,860.00 1,905.00 1,840.20 1,869.10 1,876.21 2.84 7,301.21 90,279 6.88 53,860 8.41 10.11 59
63 11-Apr 1,750.00 1,832.60 1,750.00 1,817.50 1,815.82 5.12 7,099.65 68,513 5.22 53,241 8.31 9.67 58
64 09-Apr 1,785.00 1,785.00 1,721.20 1,728.95 1,734.54 -2.07 6,753.75 13,115 1.00 6,404 1.00 1.11 7
65 08-Apr 1,750.00 1,806.90 1,733.05 1,765.50 1,775.69 4.25 6,896.52 31,081 2.37 13,259 2.07 2.35 15
66 07-Apr 1,501.00 1,720.85 1,501.00 1,693.50 1,653.32 -2.97 6,615.27 49,660 3.79 17,940 2.80 2.97 20
67 04-Apr 1,817.25 1,824.95 1,731.05 1,745.30 1,776.93 -4.03 6,817.61 39,071 2.98 22,419 3.50 3.98 25

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    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com