Styrenix Performance Materials Limited (BOM:506222)
India · Delayed Price · Currency is INR 2,721.40
+46.15 (1.73%)
At close: Aug 28, 2025
BOM:506222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,558.00 | 2,719.40 | 2,558.00 | 2,665.50 | 2,665.50 | -2.05% | 2,044 |
| Aug 28, 2025 | 2,696.95 | 2,737.00 | 2,659.00 | 2,721.40 | 2,721.40 | 1.73% | 1,680 |
| Aug 26, 2025 | 2,680.10 | 2,706.50 | 2,664.90 | 2,675.25 | 2,675.25 | -0.91% | 1,412 |
| Aug 25, 2025 | 2,629.95 | 2,721.00 | 2,593.65 | 2,699.95 | 2,699.95 | 3.84% | 4,760 |
| Aug 22, 2025 | 2,598.95 | 2,617.30 | 2,550.00 | 2,600.05 | 2,600.05 | - | 1,143 |
| Aug 21, 2025 | 2,620.25 | 2,636.05 | 2,591.55 | 2,600.15 | 2,600.15 | -1.86% | 1,335 |
| Aug 20, 2025 | 2,671.00 | 2,720.95 | 2,645.00 | 2,649.50 | 2,618.50 | -0.72% | 1,748 |
| Aug 19, 2025 | 2,742.10 | 2,745.30 | 2,651.10 | 2,668.70 | 2,637.48 | -1.65% | 1,814 |
| Aug 18, 2025 | 2,700.00 | 2,752.40 | 2,682.45 | 2,713.60 | 2,681.85 | 3.08% | 1,638 |
| Aug 14, 2025 | 2,682.40 | 2,682.40 | 2,579.95 | 2,632.60 | 2,601.80 | -1.52% | 2,300 |
| Aug 13, 2025 | 2,737.35 | 2,761.45 | 2,652.05 | 2,673.10 | 2,641.82 | -2.49% | 1,146 |
| Aug 12, 2025 | 2,740.00 | 2,782.90 | 2,737.35 | 2,741.45 | 2,709.37 | -0.60% | 1,027 |
| Aug 11, 2025 | 2,765.85 | 2,800.00 | 2,740.30 | 2,758.00 | 2,725.73 | -0.44% | 1,956 |
| Aug 8, 2025 | 2,819.95 | 2,822.35 | 2,747.95 | 2,770.05 | 2,737.64 | -1.26% | 1,261 |
| Aug 7, 2025 | 2,859.95 | 2,859.95 | 2,766.60 | 2,805.35 | 2,772.53 | -1.72% | 2,223 |
| Aug 6, 2025 | 2,909.95 | 2,910.00 | 2,829.10 | 2,854.35 | 2,820.95 | -2.10% | 1,676 |
| Aug 5, 2025 | 2,879.95 | 2,939.85 | 2,830.00 | 2,915.50 | 2,881.39 | 1.62% | 1,190 |
| Aug 4, 2025 | 2,840.00 | 2,880.00 | 2,799.40 | 2,868.95 | 2,835.38 | 0.58% | 1,424 |
| Aug 1, 2025 | 2,907.45 | 2,934.00 | 2,826.60 | 2,852.50 | 2,819.13 | -1.73% | 741 |
| Jul 31, 2025 | 2,826.45 | 2,945.00 | 2,826.45 | 2,902.85 | 2,868.89 | 0.24% | 1,229 |
| Jul 30, 2025 | 2,947.50 | 2,947.50 | 2,874.45 | 2,895.90 | 2,862.02 | 0.38% | 1,409 |
| Jul 29, 2025 | 2,902.55 | 2,916.00 | 2,863.60 | 2,885.05 | 2,851.29 | -1.71% | 4,584 |
| Jul 28, 2025 | 3,050.00 | 3,050.00 | 2,911.00 | 2,935.25 | 2,900.91 | -4.03% | 1,669 |
| Jul 25, 2025 | 3,129.00 | 3,141.00 | 3,013.35 | 3,058.65 | 3,022.86 | -2.83% | 2,927 |
| Jul 24, 2025 | 3,169.10 | 3,197.00 | 3,128.40 | 3,147.85 | 3,111.02 | -0.47% | 1,245 |
| Jul 23, 2025 | 3,149.95 | 3,205.00 | 3,133.00 | 3,162.85 | 3,125.84 | 0.47% | 1,691 |
| Jul 22, 2025 | 3,165.70 | 3,190.00 | 3,129.30 | 3,148.20 | 3,111.37 | -0.55% | 1,645 |
| Jul 21, 2025 | 3,170.00 | 3,182.00 | 3,156.80 | 3,165.70 | 3,128.66 | -0.29% | 286 |
| Jul 18, 2025 | 3,184.95 | 3,187.50 | 3,151.00 | 3,175.05 | 3,137.90 | 0.16% | 612 |
| Jul 17, 2025 | 3,206.00 | 3,208.00 | 3,160.05 | 3,169.95 | 3,132.86 | -1.01% | 2,122 |
| Jul 16, 2025 | 3,169.00 | 3,222.35 | 3,165.00 | 3,202.35 | 3,164.88 | 1.00% | 1,844 |
| Jul 15, 2025 | 3,210.00 | 3,220.00 | 3,162.50 | 3,170.75 | 3,133.65 | -0.94% | 1,033 |
| Jul 14, 2025 | 3,239.95 | 3,249.00 | 3,175.05 | 3,200.90 | 3,163.45 | 0.16% | 1,301 |
| Jul 11, 2025 | 3,119.95 | 3,210.00 | 3,090.05 | 3,195.70 | 3,158.31 | 1.96% | 3,054 |
| Jul 10, 2025 | 3,145.35 | 3,167.50 | 3,130.00 | 3,134.30 | 3,097.63 | -0.70% | 513 |
| Jul 9, 2025 | 3,165.00 | 3,197.90 | 3,151.85 | 3,156.40 | 3,119.47 | -0.43% | 532 |
| Jul 8, 2025 | 3,185.00 | 3,211.80 | 3,153.00 | 3,170.00 | 3,132.91 | -0.46% | 2,516 |
| Jul 7, 2025 | 3,178.55 | 3,215.00 | 3,148.50 | 3,184.75 | 3,147.49 | 0.01% | 2,061 |
| Jul 4, 2025 | 3,191.25 | 3,200.00 | 3,128.90 | 3,184.30 | 3,147.04 | -0.20% | 3,106 |
| Jul 3, 2025 | 3,190.00 | 3,197.50 | 3,150.00 | 3,190.60 | 3,153.27 | -0.02% | 1,124 |
| Jul 2, 2025 | 3,150.00 | 3,205.00 | 3,148.35 | 3,191.20 | 3,153.86 | 1.15% | 812 |
| Jul 1, 2025 | 3,220.00 | 3,230.00 | 3,128.90 | 3,154.95 | 3,118.04 | -1.83% | 3,452 |
| Jun 30, 2025 | 3,180.15 | 3,225.00 | 3,166.85 | 3,213.75 | 3,176.15 | 0.73% | 2,766 |
| Jun 27, 2025 | 3,225.00 | 3,265.00 | 3,162.50 | 3,190.50 | 3,153.17 | -1.14% | 893 |
| Jun 26, 2025 | 3,220.00 | 3,245.00 | 3,158.15 | 3,227.15 | 3,189.39 | 0.22% | 3,001 |
| Jun 25, 2025 | 3,298.95 | 3,298.95 | 3,186.60 | 3,220.05 | 3,182.37 | -0.39% | 1,300 |
| Jun 24, 2025 | 3,310.00 | 3,317.95 | 3,223.85 | 3,232.75 | 3,194.93 | -1.51% | 1,999 |
| Jun 23, 2025 | 3,270.85 | 3,310.05 | 3,256.00 | 3,282.30 | 3,243.90 | -1.29% | 2,359 |
| Jun 20, 2025 | 3,333.95 | 3,336.75 | 3,233.00 | 3,325.10 | 3,286.20 | 1.97% | 3,352 |
| Jun 19, 2025 | 3,319.00 | 3,347.50 | 3,250.00 | 3,260.90 | 3,222.75 | -1.79% | 3,778 |