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: 2,885.8; Drift%: 12.58
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 / 1.33 / 4.55 / 24.24
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,914.95 / 1,368.15 Month: 2,498.9 / 2,210.2 Week: 2,954.7 / 2,800.1 Day: 3,355.9 / 3,278.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 3,325.10 3,355.90 3,278.00 3,301.20 3,314.46 -0.70 12,895.38 74,009 4.42 40,330 5.79 13.37 43
2 11-Nov 3,370.00 3,440.50 3,317.00 3,324.60 3,359.21 -1.83 12,986.79 67,345 4.02 36,897 5.30 12.39 38
3 10-Nov 3,371.20 3,408.40 3,315.10 3,386.50 3,363.31 -0.04 13,228.59 97,863 5.84 45,859 6.58 15.42 47
4 07-Nov 3,280.00 3,420.80 3,269.60 3,388.00 3,365.25 3.29 13,234.00 352,389 21.04 99,933 14.35 33.63 103
5 06-Nov 3,125.00 3,343.00 3,125.00 3,280.00 3,254.69 9.92 12,812.00 1,137,781 67.95 301,563 43.30 98.15 312
6 04-Nov 2,953.20 3,014.00 2,937.10 2,984.10 2,989.08 1.05 11,656.70 82,863 4.95 47,796 6.86 14.29 49
7 03-Nov 2,901.70 2,965.30 2,885.80 2,953.20 2,934.38 1.71 11,536.00 69,114 4.13 47,647 6.84 13.98 49
8 31-Oct 2,835.80 2,929.00 2,835.80 2,903.60 2,896.62 2.55 11,342.25 58,698 3.51 24,380 3.50 7.06 25
9 30-Oct 2,855.80 2,865.00 2,810.00 2,831.30 2,832.30 -0.86 11,059.82 29,593 1.77 17,222 2.47 4.88 18
10 29-Oct 2,954.60 2,954.70 2,800.10 2,855.80 2,849.39 -2.63 11,155.53 128,168 7.65 82,983 11.91 23.65 86
11 28-Oct 2,890.10 2,949.00 2,890.10 2,932.90 2,925.59 1.25 11,456.70 88,902 5.31 59,571 8.55 17.43 62
12 27-Oct 2,917.20 2,935.00 2,870.30 2,896.70 2,902.42 -0.70 11,315.29 62,391 3.73 32,411 4.65 9.41 34
13 24-Oct 2,841.10 2,939.90 2,800.00 2,917.20 2,883.23 2.41 11,395.37 95,180 5.68 49,542 7.11 14.28 51
14 23-Oct 2,870.00 2,893.50 2,822.10 2,848.50 2,860.09 -1.06 11,127.01 67,618 4.04 40,634 5.83 11.62 42
15 21-Oct 2,879.00 2,896.90 2,850.00 2,879.00 2,874.06 -0.16 11,246.00 17,936 1.07 10,213 1.47 2.94 11
16 20-Oct 2,726.00 2,895.00 2,725.00 2,883.60 2,825.78 6.31 11,264.12 266,350 15.91 142,674 20.48 40.32 148
17 17-Oct 2,740.00 2,770.00 2,677.20 2,712.50 2,722.90 -0.80 10,595.76 236,180 14.10 138,889 19.94 37.82 144
18 16-Oct 2,561.00 2,744.00 2,544.10 2,734.30 2,689.71 7.07 10,680.92 295,909 17.67 123,392 17.72 33.19 128
19 15-Oct 2,505.10 2,560.00 2,505.10 2,553.80 2,539.86 1.29 9,975.83 27,403 1.64 15,860 2.28 4.03 16
20 14-Oct 2,585.00 2,585.00 2,470.00 2,521.20 2,516.20 -1.94 9,848.49 56,911 3.40 32,649 4.69 8.22 34
21 13-Oct 2,530.90 2,596.90 2,494.70 2,571.10 2,555.10 2.13 10,043.41 69,756 4.17 33,815 4.85 8.64 35
22 10-Oct 2,483.70 2,548.00 2,483.70 2,517.60 2,522.69 1.36 9,834.43 40,079 2.39 22,131 3.18 5.58 23
23 09-Oct 2,510.00 2,524.40 2,460.00 2,483.70 2,489.94 0.12 9,702.00 34,813 2.08 19,453 2.79 4.84 20
24 08-Oct 2,530.00 2,530.00 2,468.40 2,480.70 2,503.55 -1.02 9,690.29 33,628 2.01 15,712 2.26 3.93 16
25 07-Oct 2,449.00 2,518.00 2,425.00 2,506.20 2,477.06 3.09 9,789.90 99,691 5.95 66,466 9.54 16.46 69
26 06-Oct 2,401.00 2,450.90 2,380.20 2,431.00 2,432.69 0.51 9,496.00 39,905 2.38 28,646 4.11 6.97 30
27 03-Oct 2,378.10 2,436.60 2,345.30 2,418.60 2,406.75 2.52 9,447.71 65,131 3.89 43,190 6.20 10.39 45
28 01-Oct 2,397.50 2,419.60 2,350.50 2,359.20 2,379.71 -1.08 9,215.67 18,943 1.13 9,490 1.36 2.26 10
29 30-Sep 2,490.00 2,498.90 2,361.00 2,384.90 2,409.36 -3.52 9,316.06 34,987 2.09 15,303 2.20 3.69 16
30 29-Sep 2,360.00 2,493.00 2,339.50 2,471.90 2,437.27 4.63 9,655.91 127,471 7.61 71,312 10.24 17.38 74
31 26-Sep 2,430.00 2,430.00 2,350.00 2,362.50 2,378.06 -2.30 9,228.56 39,165 2.34 20,643 2.96 4.91 21
32 25-Sep 2,422.20 2,445.60 2,403.00 2,418.20 2,420.73 0.63 9,446.14 33,930 2.03 17,119 2.46 4.14 18
33 24-Sep 2,466.30 2,466.30 2,394.00 2,403.00 2,423.18 -1.69 9,386.00 16,744 1.00 6,964 1.00 1.69 7
34 23-Sep 2,432.00 2,451.00 2,401.00 2,444.30 2,434.52 0.85 9,548.10 29,751 1.78 20,490 2.94 4.99 21
35 22-Sep 2,471.00 2,471.00 2,411.00 2,423.70 2,438.03 -0.98 9,467.63 44,217 2.64 30,832 4.43 7.52 32
36 19-Sep 2,469.90 2,472.00 2,427.30 2,447.70 2,450.03 -0.08 9,561.38 62,822 3.75 48,000 6.89 11.76 50
37 18-Sep 2,419.00 2,473.00 2,390.00 2,449.60 2,431.15 2.47 9,568.80 100,776 6.02 52,185 7.49 12.69 54
38 17-Sep 2,348.90 2,394.80 2,329.60 2,390.60 2,365.61 2.18 9,338.33 48,849 2.92 32,418 4.65 7.67 34
39 16-Sep 2,333.20 2,390.00 2,326.10 2,339.60 2,343.31 0.27 9,139.11 38,260 2.28 29,161 4.19 6.83 30
40 15-Sep 2,316.30 2,361.50 2,299.80 2,333.20 2,335.81 -0.18 9,114.11 59,705 3.57 42,578 6.11 9.95 44
41 12-Sep 2,350.00 2,370.10 2,321.00 2,337.40 2,350.48 0.25 9,130.52 37,097 2.22 20,192 2.90 4.75 21
42 11-Sep 2,352.80 2,365.00 2,318.20 2,331.60 2,334.81 -0.15 9,107.86 32,301 1.93 17,754 2.55 4.15 18
43 10-Sep 2,288.00 2,342.40 2,281.10 2,335.00 2,323.77 2.43 9,121.00 71,597 4.28 46,749 6.71 10.86 48
44 09-Sep 2,300.00 2,300.00 2,261.00 2,279.50 2,281.02 -0.69 8,904.34 24,748 1.48 13,074 1.88 2.98 14
45 08-Sep 2,283.00 2,311.00 2,236.00 2,295.40 2,270.65 0.54 8,966.45 60,919 3.64 30,053 4.31 6.82 31
46 05-Sep 2,246.80 2,334.00 2,246.80 2,283.00 2,300.11 2.15 8,918.00 125,930 7.52 67,409 9.68 15.50 70
47 04-Sep 2,282.10 2,311.00 2,226.70 2,235.00 2,266.80 -1.56 8,730.00 54,454 3.25 29,063 4.17 6.59 30
48 03-Sep 2,243.20 2,291.50 2,226.00 2,270.40 2,267.87 1.22 8,868.80 55,089 3.29 29,410 4.22 6.67 30
49 02-Sep 2,279.20 2,296.20 2,233.00 2,243.10 2,260.14 -1.58 8,762.16 50,349 3.01 27,296 3.92 6.17 28
50 01-Sep 2,220.00 2,333.40 2,210.20 2,279.20 2,291.70 3.01 8,903.17 122,862 7.34 60,623 8.70 13.89 63
51 29-Aug 2,297.00 2,347.10 2,193.90 2,212.60 2,253.21 -3.62 8,643.01 103,420 6.18 60,039 8.62 13.53 62
52 28-Aug 2,374.80 2,380.90 2,277.00 2,295.60 2,332.11 -4.49 8,967.23 112,247 6.70 43,117 6.19 10.06 45
53 26-Aug 2,400.90 2,462.70 2,370.00 2,403.60 2,409.32 0.10 9,389.11 318,753 19.04 208,688 29.96 50.28 216
54 25-Aug 2,410.00 2,420.00 2,353.00 2,401.30 2,386.77 -1.06 9,380.13 78,159 4.67 47,481 6.82 11.33 49
55 22-Aug 2,416.60 2,466.00 2,401.00 2,427.00 2,437.35 0.43 9,480.00 83,270 4.97 40,545 5.82 9.88 42
56 21-Aug 2,439.00 2,447.00 2,410.00 2,416.60 2,423.05 -0.72 9,439.89 47,484 2.84 30,848 4.43 7.47 32
57 20-Aug 2,409.00 2,450.30 2,403.00 2,434.20 2,426.49 0.63 9,508.64 57,932 3.46 37,312 5.36 9.05 39
58 19-Aug 2,463.70 2,479.80 2,409.50 2,419.00 2,427.95 -1.30 9,449.00 48,657 2.91 26,457 3.80 6.42 27
59 18-Aug 2,479.00 2,498.00 2,425.00 2,450.80 2,463.51 0.03 9,573.49 63,775 3.81 23,936 3.44 5.90 25
60 14-Aug 2,422.20 2,460.00 2,376.70 2,450.10 2,429.54 1.15 9,570.75 67,432 4.03 32,444 4.66 7.88 34
61 13-Aug 2,449.00 2,477.90 2,401.00 2,422.20 2,426.72 -0.31 9,461.77 38,664 2.31 18,043 2.59 4.38 19
62 12-Aug 2,520.00 2,550.00 2,425.00 2,429.70 2,478.96 -3.68 9,491.07 65,892 3.94 25,516 3.66 6.33 26
63 11-Aug 2,445.00 2,535.00 2,445.00 2,522.60 2,515.41 3.29 9,853.96 67,829 4.05 31,756 4.56 7.99 34
64 08-Aug 2,487.20 2,490.00 2,427.10 2,442.20 2,451.84 -1.29 9,539.89 34,585 2.07 14,626 2.10 3.59 16
65 07-Aug 2,500.00 2,545.00 2,437.10 2,474.20 2,492.30 -1.40 9,664.89 116,040 6.93 38,076 5.47 9.49 41
66 06-Aug 2,309.90 2,520.00 2,266.90 2,509.30 2,440.73 9.58 9,802.00 478,886 28.60 157,350 22.59 38.40 171
67 05-Aug 2,271.10 2,316.70 2,173.20 2,290.00 2,238.47 0.82 8,945.00 223,376 13.34 91,828 13.18 20.56 100

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