Skip to main content
logo
Styrenix Performance Materials Limited (BOM:506222)
India flag India · Delayed Price · Currency is INR
2,084.75
-27.40 (-1.30%)
At close: Aug 21, 2026

BOM:506222 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,160.952,160.952,066.602,084.752,084.75-1.30%2,705
Aug 20, 20262,150.652,150.652,095.402,112.152,112.15-0.68%1,345
Aug 19, 20262,179.952,179.952,120.002,126.602,126.60-1.53%2,399
Aug 18, 20262,197.002,200.002,147.402,159.552,159.55-0.91%1,076
Aug 17, 20262,173.002,205.002,136.952,179.352,179.35-0.20%4,856
Aug 14, 20262,188.802,204.652,175.702,183.652,183.65-0.39%2,750
Aug 13, 20262,238.452,238.452,171.752,192.152,192.15-1.22%1,761
Aug 12, 20262,234.002,241.002,205.002,219.302,219.30-0.34%1,408
Aug 11, 20262,259.002,264.902,202.202,226.952,226.95-1.52%2,889
Aug 10, 20262,261.602,293.252,231.652,261.402,261.401.24%1,885
Aug 7, 20262,285.002,324.502,242.852,256.602,233.60-1.29%5,390
Aug 6, 20262,469.952,469.952,246.352,286.102,262.80-7.75%14,620
Aug 5, 20262,517.002,540.002,470.702,478.102,452.84-0.22%5,499
Aug 4, 20262,500.052,657.452,474.302,483.602,458.29-0.30%34,888
Aug 3, 20262,488.152,555.002,476.202,491.152,465.760.48%2,961
Jul 31, 20262,453.002,544.002,452.952,479.202,453.931.04%3,145
Jul 30, 20262,480.052,496.952,426.602,453.802,428.79-1.12%984
Jul 29, 20262,458.002,497.752,440.002,481.502,456.211.34%910
Jul 28, 20262,515.002,521.302,426.602,448.752,423.79-1.19%3,842
Jul 27, 20262,440.602,510.702,440.602,478.302,453.040.76%2,132
Jul 24, 20262,441.302,488.402,425.002,459.652,434.581.13%2,092
Jul 23, 20262,403.052,522.002,390.002,432.252,407.460.13%4,118
Jul 22, 20262,414.002,444.352,385.052,429.102,404.34-1.06%4,731
Jul 21, 20262,389.952,518.652,387.852,455.202,430.183.54%8,366
Jul 20, 20262,300.002,381.752,285.652,371.202,347.036.57%1,804
Jul 17, 20262,225.452,244.002,191.452,225.052,202.370.48%430
Jul 16, 20262,233.002,262.502,212.702,214.502,191.93-1.69%631
Jul 15, 20262,290.102,320.102,224.752,252.502,229.54-0.33%423
Jul 14, 20262,324.952,324.952,250.002,259.952,236.92-2.45%495
Jul 13, 20262,249.752,334.802,244.002,316.752,293.141.95%1,223
Jul 10, 20262,216.602,301.002,216.602,272.352,249.190.36%342
Jul 9, 20262,215.002,297.352,215.002,264.302,241.222.66%818
Jul 8, 20262,250.052,278.702,200.002,205.552,183.07-2.65%1,879
Jul 7, 20262,275.752,287.602,248.702,265.552,242.46-0.90%1,349
Jul 6, 20262,305.002,308.452,263.002,286.102,262.80-0.48%926
Jul 3, 20262,373.952,373.952,277.502,297.202,273.79-1.89%1,043
Jul 2, 20262,301.952,348.852,296.602,341.402,317.542.17%1,219
Jul 1, 20262,290.902,305.502,280.052,291.752,268.390.04%554
Jun 30, 20262,274.052,319.002,274.052,290.802,267.450.73%973
Jun 29, 20262,338.802,338.802,260.002,274.202,251.02-2.15%735
Jun 25, 20262,337.702,358.002,308.052,324.202,300.51-0.70%720
Jun 24, 20262,375.702,405.552,330.502,340.652,316.79-1.79%803
Jun 23, 20262,383.852,423.952,333.002,383.352,359.06-0.02%2,503
Jun 22, 20262,345.252,410.002,307.702,383.902,359.603.11%3,642
Jun 19, 20262,250.002,345.002,241.302,311.952,288.392.52%1,667
Jun 18, 20262,220.702,261.952,217.702,255.052,232.071.81%512
Jun 17, 20262,242.502,242.502,195.702,214.902,192.33-0.05%553
Jun 16, 20262,157.452,229.902,157.452,216.002,193.411.81%587
Jun 15, 20262,164.952,219.352,144.152,176.602,154.422.17%866
Jun 12, 20262,132.552,150.002,099.602,130.402,108.690.41%1,509