Skip to main content
logo
Styrenix Performance Materials Limited (BOM:506222)
India flag India · Delayed Price · Currency is INR
1,991.65
+12.90 (0.65%)
At close: Oct 22, 2026

BOM:506222 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20261,958.902,002.001,942.001,991.651,991.650.65%1,135
Oct 21, 20262,000.202,011.701,950.001,978.751,978.75-1.76%1,425
Oct 19, 20262,021.002,037.602,000.002,014.202,014.20-2.33%550
Oct 16, 20262,068.002,078.352,041.252,062.202,062.20-0.31%261
Oct 15, 20262,074.102,076.902,014.952,068.702,068.700.11%707
Oct 14, 20262,025.802,106.202,021.052,066.352,066.351.67%1,070
Oct 13, 20262,004.152,040.001,993.502,032.452,032.450.49%445
Oct 12, 20262,011.202,029.002,000.002,022.502,022.501.05%927
Oct 9, 20261,981.052,027.301,981.052,001.402,001.400.87%965
Oct 8, 20262,001.752,028.751,973.001,984.101,984.10-0.84%1,144
Oct 7, 20262,035.902,048.001,998.002,000.852,000.85-2.09%1,704
Oct 6, 20262,011.452,066.302,011.452,043.552,043.551.22%528
Oct 5, 20262,069.952,069.951,998.902,018.902,018.90-1.64%4,169
Oct 1, 20261,995.102,066.601,952.002,052.502,052.502.08%1,489
Sep 30, 20262,026.952,046.751,990.452,010.752,010.750.42%1,004
Sep 29, 20262,035.052,035.051,973.002,002.302,002.30-1.84%1,441
Sep 28, 20262,062.252,073.352,031.002,039.902,039.90-1.08%548
Sep 25, 20262,084.052,095.652,052.252,062.252,062.25-1.12%815
Sep 24, 20262,119.152,122.702,079.052,085.702,085.70-2.12%717
Sep 23, 20262,120.202,140.002,105.902,130.952,130.952.51%1,369
Sep 22, 20262,104.602,107.052,075.002,078.702,078.70-0.67%632
Sep 21, 20262,097.702,132.002,073.202,092.752,092.751.22%1,268
Sep 18, 20262,054.252,094.202,048.952,067.502,067.50-0.09%1,627
Sep 17, 20262,050.002,087.452,049.952,069.352,069.350.46%618
Sep 16, 20262,024.952,088.402,017.852,059.852,059.851.26%2,047
Sep 15, 20262,103.602,103.602,020.002,034.152,034.15-3.67%1,040
Sep 11, 20262,115.152,118.602,101.002,111.602,111.60-1.54%1,671
Sep 10, 20262,148.902,169.952,140.002,144.602,144.600.12%870
Sep 9, 20262,114.852,153.002,104.302,142.052,142.051.26%1,461
Sep 8, 20262,070.902,146.202,070.902,115.502,115.502.58%3,620
Sep 7, 20262,040.602,090.052,024.002,062.252,062.250.71%2,554
Sep 4, 20262,031.652,060.052,015.252,047.652,047.651.92%2,171
Sep 3, 20262,031.952,039.151,995.602,009.052,009.051.14%1,763
Sep 2, 20262,013.002,031.451,985.851,986.401,986.40-1.41%1,347
Sep 1, 20262,029.052,039.701,995.002,014.752,014.750.25%1,116
Aug 31, 20262,030.002,030.001,976.002,009.802,009.80-0.49%70,744
Aug 28, 20262,019.152,060.302,015.002,019.752,019.750.02%1,359
Aug 27, 20262,066.652,073.452,015.302,019.402,019.40-1.94%1,877
Aug 26, 20262,093.052,102.852,055.002,059.402,059.40-1.61%1,059
Aug 25, 20262,077.752,121.302,065.552,093.002,093.000.53%34,188
Aug 24, 20262,109.952,117.452,061.002,081.902,081.90-0.14%1,631
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