Skip to main content
Styrenix Performance Materials Limited (BOM:506222)
India flag India · Delayed Price · Currency is INR
1,879.45
+10.90 (0.58%)
At close: Mar 9, 2026

BOM:506222 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,844.001,890.001,820.801,879.451,879.450.58%1,171
Mar 6, 20261,863.551,874.901,856.701,868.551,868.55-0.17%665
Mar 5, 20261,874.101,879.851,861.601,871.751,871.75-0.13%796
Mar 4, 20261,880.201,882.051,848.001,874.101,874.10-2.15%1,379
Mar 2, 20261,891.001,927.301,846.501,915.251,915.25-0.03%1,846
Feb 27, 20261,907.501,935.951,902.501,915.751,915.75-0.38%163
Feb 26, 20261,928.551,939.251,906.551,923.051,923.050.22%484
Feb 25, 20261,912.651,928.001,905.501,918.851,918.850.32%494
Feb 24, 20261,903.151,935.851,903.101,912.651,912.65-1.46%806
Feb 23, 20261,950.651,964.201,935.001,940.951,940.95-0.34%846
Feb 20, 20261,947.901,962.951,945.601,947.501,947.50-1.29%264
Feb 19, 20261,984.451,984.451,953.151,972.951,972.95-0.19%829
Feb 18, 20261,994.601,999.901,966.701,976.751,976.750.13%742
Feb 17, 20261,952.001,999.901,950.101,974.101,974.100.35%479
Feb 16, 20261,946.851,975.551,935.551,967.201,967.200.16%488
Feb 13, 20261,975.001,975.001,953.101,964.051,964.05-1.27%512
Feb 12, 20261,990.001,996.051,973.551,989.401,989.40-0.12%843
Feb 11, 20261,986.001,999.001,953.601,991.801,991.80-0.05%672
Feb 10, 20261,904.252,021.901,904.251,992.701,992.704.72%1,810
Feb 9, 20261,891.201,936.701,890.001,902.851,902.850.62%1,589
Feb 6, 20261,908.601,908.601,884.201,891.051,891.05-0.79%193
Feb 5, 20261,908.001,938.001,904.001,906.101,906.10-1.29%261
Feb 4, 20261,934.701,968.451,919.951,931.051,908.05-0.18%1,348
Feb 3, 20261,905.051,980.001,905.051,934.601,911.562.81%1,550
Feb 2, 20261,910.051,910.051,875.001,881.751,859.34-1.71%1,384
Feb 1, 20261,915.901,930.451,900.001,914.551,891.75-0.07%687
Jan 30, 20261,926.101,930.001,879.001,915.851,893.03-0.58%1,566
Jan 29, 20261,894.001,963.951,836.401,927.001,904.051.61%5,614
Jan 28, 20261,918.801,923.651,892.101,896.501,873.91-1.16%749
Jan 27, 20261,946.451,950.601,897.501,918.851,896.00-0.92%717
Jan 23, 20261,905.051,952.501,891.001,936.751,913.681.77%728
Jan 22, 20261,914.151,925.901,875.001,903.051,880.381.45%429
Jan 21, 20261,860.101,890.151,860.101,875.901,853.56-0.29%1,377
Jan 20, 20261,908.801,908.801,875.001,881.451,859.04-0.96%2,111
Jan 19, 20261,912.001,920.001,880.051,899.701,877.07-0.88%1,680
Jan 16, 20261,891.051,923.551,880.001,916.651,893.820.10%2,728
Jan 14, 20261,920.001,935.801,900.001,914.801,891.99-0.39%336
Jan 13, 20261,960.951,990.001,914.501,922.251,899.35-1.97%860
Jan 12, 20261,880.101,990.001,870.701,960.951,937.592.59%1,365
Jan 9, 20261,900.051,920.001,888.601,911.401,888.63-0.74%877
Jan 8, 20261,910.051,947.001,907.401,925.651,902.71-0.99%1,142
Jan 7, 20261,975.001,977.751,943.051,944.951,921.78-0.49%1,070
Jan 6, 20261,976.201,982.051,954.001,954.551,931.27-1.09%641
Jan 5, 20262,033.802,036.001,904.201,976.151,952.61-2.83%8,227
Jan 2, 20262,023.902,041.902,005.652,033.802,009.580.22%969
Jan 1, 20261,977.402,048.001,967.002,029.252,005.082.62%888
Dec 31, 20251,966.001,986.901,966.001,977.401,953.850.50%322
Dec 30, 20251,992.601,992.601,964.001,967.601,944.16-1.40%419
Dec 29, 20251,977.052,002.001,960.001,995.501,971.730.74%801
Dec 26, 20251,999.051,999.051,976.201,980.801,957.21-1.29%991
Dec 24, 20252,013.002,023.001,996.002,006.651,982.75-0.38%1,727
Dec 23, 20252,002.502,032.551,994.002,014.351,990.360.51%1,299
Dec 22, 20251,973.002,011.151,968.252,004.051,980.181.89%928
Dec 19, 20251,995.002,016.001,961.001,966.951,943.52-1.53%1,934
Dec 18, 20252,002.002,008.401,966.601,997.601,973.81-0.72%924
Dec 17, 20252,039.052,063.002,004.052,012.001,988.04-1.38%1,328
Dec 16, 20252,026.002,045.002,020.002,040.102,015.80-0.67%643
Dec 15, 20252,056.902,066.952,034.552,053.852,029.39-0.54%873
Dec 12, 20252,055.452,080.002,051.152,065.002,040.400.46%2,535
Dec 11, 20252,056.052,068.852,040.002,055.452,030.97-0.73%797
Dec 10, 20252,051.052,110.252,051.052,070.552,045.89-0.46%989
Dec 9, 20251,961.952,103.151,961.952,080.202,055.422.60%2,279
Dec 8, 20252,075.952,076.001,989.902,027.502,003.35-2.34%5,397
Dec 5, 20252,060.052,084.102,059.802,076.052,051.320.14%436
Dec 4, 20252,061.652,096.002,058.052,073.202,048.510.48%616
Dec 3, 20252,073.102,073.202,042.502,063.202,038.63-0.48%877
Dec 2, 20252,042.502,075.002,019.652,073.052,048.361.10%1,264
Dec 1, 20252,089.102,107.502,038.452,050.552,026.13-1.84%1,863
Nov 28, 20252,070.052,100.002,055.002,089.052,064.170.36%978
Nov 27, 20252,118.952,124.002,058.002,081.502,056.710.53%2,275
Nov 26, 20252,037.552,077.502,037.552,070.602,045.941.84%910
Nov 25, 20252,012.002,059.452,012.002,033.102,008.881.32%2,113
Nov 24, 20252,045.052,058.552,001.002,006.601,982.70-1.72%1,404
Nov 21, 20252,054.002,111.002,032.502,041.702,017.38-1.51%1,741
Nov 20, 20252,040.002,082.002,009.002,073.002,048.310.99%2,749
Nov 19, 20252,114.002,118.002,018.002,052.752,028.30-3.33%3,408
Nov 18, 20252,131.152,142.002,109.002,123.452,098.16-0.77%2,566
Nov 17, 20252,220.652,220.652,131.002,139.902,114.41-4.79%65,602
Nov 14, 20252,338.002,341.352,224.902,247.552,220.78-3.57%2,376
Nov 13, 20252,322.502,354.802,276.602,330.802,303.04-1.26%2,785
Nov 12, 20252,310.052,387.302,310.052,360.452,332.341.86%2,111
Nov 11, 20252,325.002,340.002,301.052,317.252,289.65-0.46%1,310
Nov 10, 20252,348.002,348.002,309.352,327.902,300.17-1.05%474
Nov 7, 20252,335.902,362.752,292.002,352.602,324.580.80%1,221
Nov 6, 20252,375.002,400.252,322.002,333.852,306.05-2.40%1,333
Nov 4, 20252,429.352,431.452,360.002,391.302,362.82-0.55%716
Nov 3, 20252,354.002,430.002,354.002,404.452,375.811.42%2,311
Oct 31, 20252,385.002,403.802,358.802,370.702,342.46-0.97%664
Oct 30, 20252,447.502,452.502,387.002,393.952,365.44-2.28%1,425
Oct 29, 20252,460.052,479.902,441.402,449.752,420.57-0.49%1,341
Oct 28, 20252,492.552,496.102,455.002,461.702,432.38-1.33%953
Oct 27, 20252,505.052,550.002,480.002,494.902,465.18-0.38%2,282
Oct 24, 20252,597.702,597.702,472.002,504.452,474.62-1.73%1,789
Oct 23, 20252,576.002,600.002,527.102,548.452,518.10-0.92%78,846
Oct 21, 20252,488.052,699.002,465.652,572.052,541.426.01%5,907
Oct 20, 20252,434.952,464.402,391.302,426.302,397.403.12%4,196
Oct 17, 20252,359.802,404.502,332.452,353.002,324.97-0.28%748
Oct 16, 20252,347.502,387.502,340.002,359.602,331.500.47%1,186
Oct 15, 20252,324.902,363.652,320.002,348.552,320.581.20%446
Oct 14, 20252,352.502,377.502,315.002,320.652,293.01-2.14%785