All stocks
NSE: PRIVISCL·ISIN INE959A01019·Data to 2026-10-26
Privi Speciality Che Ltd. historical data
₹3,356.00+0.00%close 2026-10-26
Price since 2020 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹3,785.30
52w low
₹2,570.80
Turnover
₹35.2 Cr
Volume
1,05,465
1y return
+16.2%
3y CAGR
+41.4%
5y CAGR
+15.8%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-24 | agm | Annual General Meeting |
| 2023-08-03 | agm | Annual General Meeting |
| 2022-09-20 | agm | Annual General Meeting |
| 2021-08-17 | agm | Annual General Meeting |
| 2020-08-21 | demerger | Demerger |
| 2026-07-31 | dividend | Dividend - Rs 10 Per Share |
| 2025-07-24 | dividend | Dividend - Rs 5 Per Share |
| 2024-07-24 | dividend | Dividend - Rs 2 Per Share |
| 2022-09-20 | dividend | Dividend - Rs 2 Per Share |
| 2021-08-17 | dividend | Dividend - Rs 2 Per Share |
| 2020-10-26 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2019-08-01 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2018-08-02 | dividend | Annual General Meeting/ Dividend- Rs 1.50 Per Share |
| 2017-08-03 | dividend | Annual General Meeting/Dividend - Re 1/- Per Share |
| 2016-09-01 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2015-06-19 | dividend | Annual General Meeting/Dividend - Rs 2.50/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 3,252.00 | 3,383.50 | 3,211.10 | 3,356.00 | 1,05,465 |
| 2026-10-23 | 3,322.10 | 3,327.20 | 3,190.10 | 3,250.20 | 82,711 |
| 2026-10-22 | 3,314.30 | 3,387.00 | 3,289.40 | 3,330.60 | 80,904 |
| 2026-10-21 | 3,283.00 | 3,349.00 | 3,154.00 | 3,292.40 | 1,09,226 |
| 2026-10-19 | 3,360.10 | 3,360.10 | 3,266.00 | 3,283.00 | 54,122 |
| 2026-10-16 | 3,365.90 | 3,367.80 | 3,336.10 | 3,349.00 | 29,563 |
| 2026-10-15 | 3,388.60 | 3,397.60 | 3,340.00 | 3,365.10 | 53,324 |
| 2026-10-14 | 3,404.80 | 3,421.80 | 3,338.10 | 3,407.80 | 57,429 |
| 2026-10-13 | 3,350.00 | 3,400.00 | 3,301.50 | 3,389.00 | 61,110 |
| 2026-10-12 | 3,463.40 | 3,463.40 | 3,320.00 | 3,355.80 | 68,782 |
| 2026-10-09 | 3,447.20 | 3,467.60 | 3,360.00 | 3,424.10 | 56,809 |
| 2026-10-08 | 3,519.20 | 3,520.90 | 3,425.00 | 3,446.30 | 1,27,460 |
| 2026-10-07 | 3,504.90 | 3,545.00 | 3,476.00 | 3,519.20 | 78,112 |
| 2026-10-06 | 3,430.30 | 3,568.00 | 3,415.00 | 3,504.90 | 2,18,699 |
| 2026-10-05 | 3,570.00 | 3,593.00 | 3,424.10 | 3,442.20 | 1,86,750 |
| 2026-10-01 | 3,572.00 | 3,585.80 | 3,471.60 | 3,573.00 | 1,35,556 |
| 2026-09-30 | 3,605.00 | 3,624.00 | 3,557.30 | 3,586.60 | 1,02,693 |
| 2026-09-29 | 3,607.20 | 3,705.00 | 3,568.70 | 3,605.50 | 4,18,867 |
| 2026-09-28 | 3,637.20 | 3,637.20 | 3,556.20 | 3,605.30 | 81,986 |
| 2026-09-25 | 3,524.20 | 3,625.00 | 3,510.30 | 3,594.10 | 97,623 |
| 2026-09-24 | 3,476.90 | 3,553.00 | 3,461.90 | 3,537.90 | 1,25,259 |
| 2026-09-23 | 3,485.00 | 3,497.00 | 3,402.60 | 3,483.80 | 2,35,188 |
| 2026-09-22 | 3,535.30 | 3,571.20 | 3,493.30 | 3,515.20 | 41,202 |
| 2026-09-21 | 3,453.20 | 3,545.00 | 3,453.20 | 3,525.60 | 94,831 |
| 2026-09-18 | 3,474.00 | 3,503.90 | 3,435.40 | 3,444.90 | 27,058 |
| 2026-09-17 | 3,465.00 | 3,520.70 | 3,454.00 | 3,490.80 | 35,255 |
| 2026-09-16 | 3,468.00 | 3,498.70 | 3,383.10 | 3,480.70 | 61,992 |
| 2026-09-15 | 3,561.40 | 3,599.30 | 3,425.50 | 3,452.20 | 98,065 |
| 2026-09-11 | 3,437.90 | 3,570.50 | 3,418.00 | 3,556.10 | 1,07,650 |
| 2026-09-10 | 3,505.10 | 3,535.20 | 3,440.30 | 3,495.60 | 1,04,437 |
Get the full PRIVISCL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PRIVISCL?from=2020-10-14"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PRIVISCL", "nse", "2020-10-14", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PRIVISCL historical data go?
- TejHQ has daily NSE data for PRIVISCL from 2020-10-14 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PRIVISCL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-24); Annual General Meeting (ex-date 2023-08-03); Annual General Meeting (ex-date 2022-09-20); Annual General Meeting (ex-date 2021-08-17); Demerger (ex-date 2020-08-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PRIVISCL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PRIVISCL?from=2020-10-14 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).