Styrenix Performance Materials Limited (BOM:506222)
India · Delayed Price · Currency is INR 2,329.95
+12.40 (0.54%)
At close: May 8, 2026
BOM:506222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,320.70 | 2,360.00 | 2,270.50 | 2,329.95 | 2,329.95 | 0.54% | 935 |
| May 7, 2026 | 2,355.00 | 2,362.75 | 2,307.40 | 2,317.55 | 2,317.55 | -0.23% | 1,836 |
| May 6, 2026 | 2,245.05 | 2,342.00 | 2,244.65 | 2,322.85 | 2,322.85 | 3.88% | 1,847 |
| May 5, 2026 | 2,246.10 | 2,268.55 | 2,228.00 | 2,236.10 | 2,236.10 | -0.37% | 709 |
| May 4, 2026 | 2,284.90 | 2,310.00 | 2,238.00 | 2,244.50 | 2,244.50 | -0.69% | 1,311 |
| Apr 30, 2026 | 2,272.55 | 2,302.45 | 2,238.10 | 2,260.15 | 2,260.15 | -1.82% | 1,151 |
| Apr 29, 2026 | 2,332.75 | 2,352.85 | 2,288.65 | 2,302.10 | 2,302.10 | -1.00% | 946 |
| Apr 28, 2026 | 2,344.15 | 2,375.00 | 2,307.55 | 2,325.25 | 2,325.25 | -0.45% | 943 |
| Apr 27, 2026 | 2,367.50 | 2,440.20 | 2,320.00 | 2,335.80 | 2,335.80 | 0.43% | 3,239 |
| Apr 24, 2026 | 2,290.20 | 2,367.45 | 2,290.20 | 2,325.70 | 2,325.70 | 0.86% | 2,626 |
| Apr 23, 2026 | 2,254.15 | 2,315.25 | 2,254.15 | 2,305.95 | 2,305.95 | 1.68% | 2,426 |
| Apr 22, 2026 | 2,269.90 | 2,277.00 | 2,220.00 | 2,267.80 | 2,267.80 | 1.09% | 1,011 |
| Apr 21, 2026 | 2,208.00 | 2,265.00 | 2,193.35 | 2,243.35 | 2,243.35 | 2.51% | 1,972 |
| Apr 20, 2026 | 2,249.85 | 2,263.25 | 2,172.45 | 2,188.40 | 2,188.40 | -1.41% | 1,295 |
| Apr 17, 2026 | 2,171.60 | 2,253.55 | 2,171.00 | 2,219.70 | 2,219.70 | 2.21% | 2,227 |
| Apr 16, 2026 | 2,241.95 | 2,250.00 | 2,163.00 | 2,171.65 | 2,171.65 | -1.43% | 808 |
| Apr 15, 2026 | 2,199.00 | 2,229.90 | 2,152.05 | 2,203.20 | 2,203.20 | 2.75% | 1,618 |
| Apr 13, 2026 | 1,956.60 | 2,162.10 | 1,949.75 | 2,144.20 | 2,144.20 | 6.93% | 1,705 |
| Apr 10, 2026 | 1,979.85 | 2,019.00 | 1,973.45 | 2,005.20 | 2,005.20 | 2.68% | 726 |
| Apr 9, 2026 | 1,930.30 | 1,997.00 | 1,930.30 | 1,952.80 | 1,952.80 | 1.60% | 1,463 |
| Apr 8, 2026 | 1,942.00 | 1,990.55 | 1,907.85 | 1,922.00 | 1,922.00 | 1.00% | 1,227 |
| Apr 7, 2026 | 1,900.95 | 1,910.70 | 1,888.20 | 1,903.05 | 1,903.05 | 0.98% | 769 |
| Apr 6, 2026 | 1,817.50 | 1,898.35 | 1,817.50 | 1,884.65 | 1,884.65 | 2.46% | 995 |
| Apr 2, 2026 | 1,833.00 | 1,850.00 | 1,803.40 | 1,839.35 | 1,839.35 | -0.13% | 2,205 |
| Apr 1, 2026 | 1,834.00 | 1,895.95 | 1,834.00 | 1,841.70 | 1,841.70 | 2.88% | 1,059 |
| Mar 30, 2026 | 1,773.00 | 1,810.00 | 1,773.00 | 1,790.15 | 1,790.15 | -1.96% | 3,479 |
| 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 |