Skip to main content
Styrenix Performance Materials Limited (BOM:506222)
India flag India · Delayed Price · Currency is INR
2,325.25
-10.55 (-0.45%)
At close: Apr 28, 2026

BOM:506222 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,344.152,375.002,307.552,325.252,325.25-0.45%943
Apr 27, 20262,367.502,440.202,320.002,335.802,335.800.43%3,239
Apr 24, 20262,290.202,367.452,290.202,325.702,325.700.86%2,626
Apr 23, 20262,254.152,315.252,254.152,305.952,305.951.68%2,426
Apr 22, 20262,269.902,277.002,220.002,267.802,267.801.09%1,011
Apr 21, 20262,208.002,265.002,193.352,243.352,243.352.51%1,972
Apr 20, 20262,249.852,263.252,172.452,188.402,188.40-1.41%1,295
Apr 17, 20262,171.602,253.552,171.002,219.702,219.702.21%2,227
Apr 16, 20262,241.952,250.002,163.002,171.652,171.65-1.43%808
Apr 15, 20262,199.002,229.902,152.052,203.202,203.202.75%1,618
Apr 13, 20261,956.602,162.101,949.752,144.202,144.206.93%1,705
Apr 10, 20261,979.852,019.001,973.452,005.202,005.202.68%726
Apr 9, 20261,930.301,997.001,930.301,952.801,952.801.60%1,463
Apr 8, 20261,942.001,990.551,907.851,922.001,922.001.00%1,227
Apr 7, 20261,900.951,910.701,888.201,903.051,903.050.98%769
Apr 6, 20261,817.501,898.351,817.501,884.651,884.652.46%995
Apr 2, 20261,833.001,850.001,803.401,839.351,839.35-0.13%2,205
Apr 1, 20261,834.001,895.951,834.001,841.701,841.702.88%1,059
Mar 30, 20261,773.001,810.001,773.001,790.151,790.15-1.96%3,479
Mar 27, 20261,939.351,939.351,796.601,825.951,825.95-4.88%3,834
Mar 25, 20261,929.901,942.601,911.051,919.701,919.700.47%3,751
Mar 24, 20261,865.051,930.551,834.851,910.801,910.803.23%3,167
Mar 23, 20261,928.701,936.301,833.001,851.051,851.05-5.80%4,088
Mar 20, 20261,985.001,999.301,960.001,965.101,965.100.86%2,084
Mar 19, 20261,965.001,990.401,927.701,948.351,948.35-1.85%1,551
Mar 18, 20261,906.002,035.701,890.001,985.001,985.003.04%7,002
Mar 17, 20261,969.351,970.051,887.901,926.501,926.50-2.81%950
Mar 16, 20262,050.052,050.051,965.051,982.251,982.25-2.55%2,234
Mar 13, 20262,070.052,100.051,972.852,034.152,034.15-1.73%1,972
Mar 12, 20262,035.902,079.952,001.002,070.052,070.051.50%3,544
Mar 11, 20261,935.802,074.001,935.802,039.552,039.555.36%4,929
Mar 10, 20261,884.451,959.901,878.001,935.701,935.702.99%237,363
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