Styrenix Performance Materials Limited (BOM:506222)
India · Delayed Price · Currency is INR 1,825.95
-93.75 (-4.88%)
At close: Mar 27, 2026
BOM:506222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,939.35 | 1,939.35 | 1,796.60 | 1,825.95 | 1,825.95 | -4.88% | 3,834 |
| Mar 25, 2026 | 1,929.90 | 1,942.60 | 1,911.05 | 1,919.70 | 1,919.70 | 0.47% | 3,751 |
| Mar 24, 2026 | 1,865.05 | 1,930.55 | 1,834.85 | 1,910.80 | 1,910.80 | 3.23% | 3,167 |
| Mar 23, 2026 | 1,928.70 | 1,936.30 | 1,833.00 | 1,851.05 | 1,851.05 | -5.80% | 4,088 |
| Mar 20, 2026 | 1,985.00 | 1,999.30 | 1,960.00 | 1,965.10 | 1,965.10 | 0.86% | 2,084 |
| Mar 19, 2026 | 1,965.00 | 1,990.40 | 1,927.70 | 1,948.35 | 1,948.35 | -1.85% | 1,551 |
| Mar 18, 2026 | 1,906.00 | 2,035.70 | 1,890.00 | 1,985.00 | 1,985.00 | 3.04% | 7,002 |
| Mar 17, 2026 | 1,969.35 | 1,970.05 | 1,887.90 | 1,926.50 | 1,926.50 | -2.81% | 950 |
| Mar 16, 2026 | 2,050.05 | 2,050.05 | 1,965.05 | 1,982.25 | 1,982.25 | -2.55% | 2,234 |
| Mar 13, 2026 | 2,070.05 | 2,100.05 | 1,972.85 | 2,034.15 | 2,034.15 | -1.73% | 1,972 |
| Mar 12, 2026 | 2,035.90 | 2,079.95 | 2,001.00 | 2,070.05 | 2,070.05 | 1.50% | 3,544 |
| Mar 11, 2026 | 1,935.80 | 2,074.00 | 1,935.80 | 2,039.55 | 2,039.55 | 5.36% | 4,929 |
| Mar 10, 2026 | 1,884.45 | 1,959.90 | 1,878.00 | 1,935.70 | 1,935.70 | 2.99% | 237,363 |
| Mar 9, 2026 | 1,844.00 | 1,890.00 | 1,820.80 | 1,879.45 | 1,879.45 | 0.58% | 1,171 |
| Mar 6, 2026 | 1,863.55 | 1,874.90 | 1,856.70 | 1,868.55 | 1,868.55 | -0.17% | 665 |
| Mar 5, 2026 | 1,874.10 | 1,879.85 | 1,861.60 | 1,871.75 | 1,871.75 | -0.13% | 796 |
| Mar 4, 2026 | 1,880.20 | 1,882.05 | 1,848.00 | 1,874.10 | 1,874.10 | -2.15% | 1,379 |
| Mar 2, 2026 | 1,891.00 | 1,927.30 | 1,846.50 | 1,915.25 | 1,915.25 | -0.03% | 1,846 |
| Feb 27, 2026 | 1,907.50 | 1,935.95 | 1,902.50 | 1,915.75 | 1,915.75 | -0.38% | 163 |
| Feb 26, 2026 | 1,928.55 | 1,939.25 | 1,906.55 | 1,923.05 | 1,923.05 | 0.22% | 484 |
| Feb 25, 2026 | 1,912.65 | 1,928.00 | 1,905.50 | 1,918.85 | 1,918.85 | 0.32% | 494 |
| Feb 24, 2026 | 1,903.15 | 1,935.85 | 1,903.10 | 1,912.65 | 1,912.65 | -1.46% | 806 |
| Feb 23, 2026 | 1,950.65 | 1,964.20 | 1,935.00 | 1,940.95 | 1,940.95 | -0.34% | 846 |
| Feb 20, 2026 | 1,947.90 | 1,962.95 | 1,945.60 | 1,947.50 | 1,947.50 | -1.29% | 264 |
| Feb 19, 2026 | 1,984.45 | 1,984.45 | 1,953.15 | 1,972.95 | 1,972.95 | -0.19% | 829 |
| Feb 18, 2026 | 1,994.60 | 1,999.90 | 1,966.70 | 1,976.75 | 1,976.75 | 0.13% | 742 |
| Feb 17, 2026 | 1,952.00 | 1,999.90 | 1,950.10 | 1,974.10 | 1,974.10 | 0.35% | 479 |
| Feb 16, 2026 | 1,946.85 | 1,975.55 | 1,935.55 | 1,967.20 | 1,967.20 | 0.16% | 488 |
| Feb 13, 2026 | 1,975.00 | 1,975.00 | 1,953.10 | 1,964.05 | 1,964.05 | -1.27% | 512 |
| Feb 12, 2026 | 1,990.00 | 1,996.05 | 1,973.55 | 1,989.40 | 1,989.40 | -0.12% | 843 |
| Feb 11, 2026 | 1,986.00 | 1,999.00 | 1,953.60 | 1,991.80 | 1,991.80 | -0.05% | 672 |
| Feb 10, 2026 | 1,904.25 | 2,021.90 | 1,904.25 | 1,992.70 | 1,992.70 | 4.72% | 1,810 |
| Feb 9, 2026 | 1,891.20 | 1,936.70 | 1,890.00 | 1,902.85 | 1,902.85 | 0.62% | 1,589 |
| Feb 6, 2026 | 1,908.60 | 1,908.60 | 1,884.20 | 1,891.05 | 1,891.05 | -0.79% | 193 |
| Feb 5, 2026 | 1,908.00 | 1,938.00 | 1,904.00 | 1,906.10 | 1,906.10 | -1.29% | 261 |
| Feb 4, 2026 | 1,934.70 | 1,968.45 | 1,919.95 | 1,931.05 | 1,908.05 | -0.18% | 1,348 |
| Feb 3, 2026 | 1,905.05 | 1,980.00 | 1,905.05 | 1,934.60 | 1,911.56 | 2.81% | 1,550 |
| Feb 2, 2026 | 1,910.05 | 1,910.05 | 1,875.00 | 1,881.75 | 1,859.34 | -1.71% | 1,384 |
| Feb 1, 2026 | 1,915.90 | 1,930.45 | 1,900.00 | 1,914.55 | 1,891.75 | -0.07% | 687 |
| Jan 30, 2026 | 1,926.10 | 1,930.00 | 1,879.00 | 1,915.85 | 1,893.03 | -0.58% | 1,566 |
| Jan 29, 2026 | 1,894.00 | 1,963.95 | 1,836.40 | 1,927.00 | 1,904.05 | 1.61% | 5,614 |
| Jan 28, 2026 | 1,918.80 | 1,923.65 | 1,892.10 | 1,896.50 | 1,873.91 | -1.16% | 749 |
| Jan 27, 2026 | 1,946.45 | 1,950.60 | 1,897.50 | 1,918.85 | 1,896.00 | -0.92% | 717 |
| Jan 23, 2026 | 1,905.05 | 1,952.50 | 1,891.00 | 1,936.75 | 1,913.68 | 1.77% | 728 |
| Jan 22, 2026 | 1,914.15 | 1,925.90 | 1,875.00 | 1,903.05 | 1,880.38 | 1.45% | 429 |
| Jan 21, 2026 | 1,860.10 | 1,890.15 | 1,860.10 | 1,875.90 | 1,853.56 | -0.29% | 1,377 |
| Jan 20, 2026 | 1,908.80 | 1,908.80 | 1,875.00 | 1,881.45 | 1,859.04 | -0.96% | 2,111 |
| Jan 19, 2026 | 1,912.00 | 1,920.00 | 1,880.05 | 1,899.70 | 1,877.07 | -0.88% | 1,680 |
| Jan 16, 2026 | 1,891.05 | 1,923.55 | 1,880.00 | 1,916.65 | 1,893.82 | 0.10% | 2,728 |
| Jan 14, 2026 | 1,920.00 | 1,935.80 | 1,900.00 | 1,914.80 | 1,891.99 | -0.39% | 336 |