Styrenix Performance Materials Limited (NSE:STYRENIX)
India · Delayed Price · Currency is INR 1,961.70
-15.30 (-0.77%)
Feb 19, 2026, 12:37 PM IST
NSE:STYRENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,900.00 | 1,901.90 | 1,873.00 | 1,884.60 | 1,862.16 | -0.82% | 25,659 |
| Jan 19, 2026 | 1,916.00 | 1,939.00 | 1,880.00 | 1,900.10 | 1,877.47 | -0.83% | 27,103 |
| Jan 16, 2026 | 1,900.00 | 1,925.80 | 1,893.10 | 1,916.00 | 1,893.18 | 0.12% | 24,531 |
| Jan 14, 2026 | 1,927.00 | 1,935.00 | 1,899.60 | 1,913.70 | 1,890.91 | -0.72% | 17,456 |
| Jan 13, 2026 | 1,951.10 | 1,993.60 | 1,912.60 | 1,927.60 | 1,904.65 | -1.24% | 21,739 |
| Jan 12, 2026 | 1,914.30 | 1,967.90 | 1,863.10 | 1,951.80 | 1,928.56 | 2.16% | 33,490 |
| Jan 9, 2026 | 1,925.00 | 1,940.40 | 1,888.50 | 1,910.60 | 1,887.85 | -0.75% | 72,420 |
| Jan 8, 2026 | 1,939.50 | 1,948.00 | 1,905.00 | 1,925.00 | 1,902.08 | -1.11% | 64,279 |
| Jan 7, 2026 | 1,980.00 | 1,980.00 | 1,943.10 | 1,946.70 | 1,923.52 | -0.47% | 18,378 |
| Jan 6, 2026 | 1,975.80 | 1,985.20 | 1,951.10 | 1,955.80 | 1,932.51 | -1.01% | 21,184 |
| Jan 5, 2026 | 2,033.00 | 2,035.00 | 1,967.30 | 1,975.80 | 1,952.27 | -2.93% | 35,036 |
| Jan 2, 2026 | 2,028.00 | 2,045.00 | 2,006.60 | 2,035.50 | 2,011.26 | 0.37% | 17,619 |
| Jan 1, 2026 | 1,978.00 | 2,050.00 | 1,966.90 | 2,027.90 | 2,003.75 | 2.62% | 19,531 |
| Dec 31, 2025 | 1,967.20 | 1,986.00 | 1,967.20 | 1,976.20 | 1,952.67 | 0.46% | 6,381 |
| Dec 30, 2025 | 1,995.00 | 1,995.00 | 1,965.10 | 1,967.20 | 1,943.77 | -1.45% | 15,675 |
| Dec 29, 2025 | 1,979.40 | 2,005.10 | 1,956.40 | 1,996.20 | 1,972.43 | 0.83% | 23,472 |
| Dec 26, 2025 | 1,992.60 | 1,999.70 | 1,976.00 | 1,979.80 | 1,956.22 | -1.42% | 16,527 |
| Dec 24, 2025 | 2,013.00 | 2,026.70 | 1,995.60 | 2,008.40 | 1,984.48 | -0.23% | 18,095 |
| Dec 23, 2025 | 2,004.00 | 2,033.90 | 1,990.20 | 2,013.00 | 1,989.03 | 0.44% | 11,365 |
| Dec 22, 2025 | 1,977.90 | 2,013.90 | 1,969.00 | 2,004.10 | 1,980.23 | 1.82% | 15,602 |
| Dec 19, 2025 | 1,995.00 | 2,019.90 | 1,960.00 | 1,968.30 | 1,944.86 | -1.52% | 38,406 |
| Dec 18, 2025 | 2,004.10 | 2,004.10 | 1,966.10 | 1,998.70 | 1,974.90 | -0.83% | 31,401 |
| Dec 17, 2025 | 2,026.00 | 2,066.00 | 2,005.00 | 2,015.40 | 1,991.40 | -1.27% | 16,867 |
| Dec 16, 2025 | 2,040.20 | 2,052.00 | 2,015.00 | 2,041.30 | 2,016.99 | -0.57% | 19,756 |
| Dec 15, 2025 | 2,072.50 | 2,072.50 | 2,036.20 | 2,052.90 | 2,028.45 | -0.65% | 16,332 |
| Dec 12, 2025 | 2,062.00 | 2,092.60 | 2,050.40 | 2,066.40 | 2,041.79 | 0.55% | 14,316 |
| Dec 11, 2025 | 2,070.00 | 2,070.00 | 2,037.00 | 2,055.10 | 2,030.63 | -0.85% | 19,713 |
| Dec 10, 2025 | 2,079.90 | 2,120.00 | 2,055.00 | 2,072.70 | 2,048.02 | -0.56% | 17,496 |
| Dec 9, 2025 | 2,018.00 | 2,100.00 | 2,004.10 | 2,084.40 | 2,059.58 | 2.69% | 26,945 |