Styrenix Performance Materials Limited (NSE:STYRENIX)
India · Delayed Price · Currency is INR 1,885.00
+55.60 (3.04%)
Apr 6, 2026, 3:29 PM IST
NSE:STYRENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,838.00 | 1,896.90 | 1,818.70 | 1,887.40 | 1,887.40 | 3.17% | 22,354 |
| Apr 2, 2026 | 1,833.00 | 1,856.70 | 1,802.60 | 1,829.40 | 1,829.40 | -0.97% | 31,946 |
| Apr 1, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,847.40 | 1,847.40 | 2.75% | 21,159 |
| Mar 30, 2026 | 1,793.80 | 1,810.80 | 1,780.00 | 1,798.00 | 1,798.00 | -1.50% | 55,770 |
| Mar 27, 2026 | 1,924.90 | 1,926.30 | 1,796.10 | 1,825.40 | 1,825.40 | -5.17% | 57,580 |
| Mar 25, 2026 | 1,925.00 | 1,949.20 | 1,909.80 | 1,924.90 | 1,924.90 | 0.72% | 38,911 |
| Mar 24, 2026 | 1,880.00 | 1,922.00 | 1,833.20 | 1,911.10 | 1,911.10 | 3.54% | 30,571 |
| Mar 23, 2026 | 1,945.00 | 1,950.00 | 1,829.20 | 1,845.70 | 1,845.70 | -6.30% | 38,408 |
| Mar 20, 2026 | 1,977.00 | 2,001.50 | 1,963.00 | 1,969.70 | 1,969.70 | 0.81% | 17,445 |
| Mar 19, 2026 | 1,980.00 | 1,997.60 | 1,933.30 | 1,953.90 | 1,953.90 | -1.68% | 26,561 |
| Mar 18, 2026 | 1,914.90 | 2,037.80 | 1,890.00 | 1,987.20 | 1,987.20 | 3.35% | 59,380 |
| Mar 17, 2026 | 1,976.00 | 1,980.00 | 1,895.60 | 1,922.70 | 1,922.70 | -2.70% | 60,894 |
| Mar 16, 2026 | 2,049.00 | 2,050.00 | 1,964.00 | 1,976.00 | 1,976.00 | -2.73% | 49,761 |
| Mar 13, 2026 | 2,078.00 | 2,105.00 | 1,973.20 | 2,031.50 | 2,031.50 | -2.04% | 67,507 |
| Mar 12, 2026 | 2,038.00 | 2,080.00 | 1,999.30 | 2,073.80 | 2,073.80 | 1.76% | 53,409 |
| Mar 11, 2026 | 1,952.90 | 2,079.00 | 1,940.10 | 2,038.00 | 2,038.00 | 5.18% | 95,633 |
| Mar 10, 2026 | 1,899.90 | 1,955.70 | 1,874.70 | 1,937.60 | 1,937.60 | 2.85% | 242,662 |
| Mar 9, 2026 | 1,851.00 | 1,899.90 | 1,819.00 | 1,884.00 | 1,884.00 | 1.04% | 53,766 |
| Mar 6, 2026 | 1,870.10 | 1,875.90 | 1,855.00 | 1,864.70 | 1,864.70 | -0.29% | 24,187 |
| Mar 5, 2026 | 1,875.00 | 1,889.00 | 1,860.00 | 1,870.10 | 1,870.10 | -0.19% | 16,011 |
| Mar 4, 2026 | 1,902.60 | 1,902.60 | 1,843.40 | 1,873.60 | 1,873.60 | -2.41% | 37,307 |
| Mar 2, 2026 | 1,858.00 | 1,925.00 | 1,845.00 | 1,919.90 | 1,919.90 | 0.26% | 25,838 |
| Feb 27, 2026 | 1,920.90 | 1,945.00 | 1,905.00 | 1,915.00 | 1,915.00 | -0.31% | 10,367 |
| Feb 26, 2026 | 1,919.90 | 1,937.60 | 1,912.40 | 1,920.90 | 1,920.90 | 0.05% | 11,575 |
| Feb 25, 2026 | 1,911.00 | 1,933.10 | 1,906.80 | 1,919.90 | 1,919.90 | 0.21% | 10,662 |
| Feb 24, 2026 | 1,939.40 | 1,939.40 | 1,901.00 | 1,915.80 | 1,915.80 | -1.26% | 17,571 |
| Feb 23, 2026 | 1,956.10 | 1,965.20 | 1,920.80 | 1,940.30 | 1,940.30 | -0.45% | 8,959 |
| Feb 20, 2026 | 1,960.00 | 1,968.30 | 1,940.00 | 1,949.00 | 1,949.00 | -1.31% | 10,922 |
| Feb 19, 2026 | 1,971.80 | 1,988.00 | 1,952.60 | 1,974.90 | 1,974.90 | -0.11% | 11,242 |
| Feb 18, 2026 | 1,994.00 | 2,005.60 | 1,971.00 | 1,977.00 | 1,977.00 | -0.60% | 15,757 |
| Feb 17, 2026 | 1,945.40 | 1,999.00 | 1,945.40 | 1,988.90 | 1,988.90 | 1.76% | 14,419 |
| Feb 16, 2026 | 1,955.00 | 1,963.40 | 1,937.00 | 1,954.50 | 1,954.50 | -0.27% | 10,491 |
| Feb 13, 2026 | 1,979.20 | 1,979.20 | 1,945.60 | 1,959.80 | 1,959.80 | -1.13% | 18,407 |
| Feb 12, 2026 | 1,992.50 | 1,995.00 | 1,970.00 | 1,982.20 | 1,982.20 | -0.37% | 7,147 |
| Feb 11, 2026 | 1,990.00 | 2,009.00 | 1,952.00 | 1,989.60 | 1,989.60 | 0.01% | 9,536 |
| Feb 10, 2026 | 1,908.30 | 2,025.00 | 1,907.90 | 1,989.50 | 1,989.50 | 4.48% | 50,941 |
| Feb 9, 2026 | 1,898.10 | 1,942.00 | 1,890.00 | 1,904.20 | 1,904.20 | 0.78% | 19,799 |
| Feb 6, 2026 | 1,910.00 | 1,916.70 | 1,884.40 | 1,889.50 | 1,889.50 | -1.08% | 18,530 |
| Feb 5, 2026 | 1,920.00 | 1,936.10 | 1,902.80 | 1,910.10 | 1,910.10 | -1.10% | 10,218 |
| Feb 4, 2026 | 1,939.00 | 1,967.80 | 1,920.00 | 1,931.40 | 1,908.40 | -0.01% | 22,509 |
| Feb 3, 2026 | 1,925.00 | 1,981.20 | 1,925.00 | 1,931.50 | 1,908.50 | 2.47% | 27,141 |
| Feb 2, 2026 | 1,906.90 | 1,908.00 | 1,875.00 | 1,884.90 | 1,862.45 | -1.32% | 10,068 |
| Feb 1, 2026 | 1,920.00 | 1,933.00 | 1,895.00 | 1,910.20 | 1,887.45 | -0.58% | 5,630 |
| Jan 30, 2026 | 1,920.00 | 1,947.00 | 1,876.30 | 1,921.40 | 1,898.52 | 0.01% | 20,228 |
| Jan 29, 2026 | 1,896.10 | 1,962.00 | 1,839.10 | 1,921.20 | 1,898.32 | 1.32% | 79,101 |
| Jan 28, 2026 | 1,915.40 | 1,925.40 | 1,891.00 | 1,896.10 | 1,873.52 | -1.01% | 11,311 |
| Jan 27, 2026 | 1,952.00 | 1,960.00 | 1,882.50 | 1,915.40 | 1,892.59 | -1.42% | 23,736 |
| Jan 23, 2026 | 1,920.10 | 1,958.10 | 1,885.00 | 1,943.00 | 1,919.86 | 1.80% | 22,535 |
| Jan 22, 2026 | 1,886.50 | 1,965.30 | 1,875.10 | 1,908.60 | 1,885.87 | 1.67% | 9,565 |
| Jan 21, 2026 | 1,866.60 | 1,894.00 | 1,866.60 | 1,877.20 | 1,854.85 | -0.39% | 22,663 |