Skip to main content
logo
Styrenix Performance Materials Limited (NSE:STYRENIX)
India flag India · Delayed Price · Currency is INR
2,207.20
+9.00 (0.41%)
May 22, 2026, 3:29 PM IST

NSE:STYRENIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,198.202,274.802,186.802,223.802,223.801.16%20,398
May 21, 20262,219.502,231.502,187.602,198.202,198.20-0.47%15,731
May 20, 20262,250.002,250.002,199.602,208.502,208.50-2.64%23,934
May 19, 20262,275.202,309.702,254.802,268.402,268.40-0.71%17,579
May 18, 20262,331.002,331.002,191.102,284.702,284.70-2.56%62,694
May 15, 20262,330.102,379.702,302.002,344.802,344.800.79%29,099
May 14, 20262,250.002,339.002,207.102,326.402,326.405.01%23,753
May 13, 20262,224.402,250.002,202.202,215.402,215.40-0.40%11,560
May 12, 20262,280.002,293.402,201.002,224.402,224.40-2.89%25,771
May 11, 20262,325.002,326.002,272.002,290.702,290.70-1.87%14,084
May 8, 20262,320.702,360.702,269.102,334.302,334.300.59%27,024
May 7, 20262,330.002,358.102,307.402,320.702,320.70-0.30%18,775
May 6, 20262,255.002,345.202,226.202,327.602,327.604.55%42,101
May 5, 20262,235.102,267.702,221.002,226.202,226.20-0.85%9,534
May 4, 20262,260.902,310.002,240.002,245.302,245.30-0.69%16,747
Apr 30, 20262,300.002,306.602,236.302,260.902,260.90-1.96%18,980
Apr 29, 20262,329.002,355.002,289.702,306.102,306.10-0.98%35,871
Apr 28, 20262,335.002,384.902,310.002,329.002,329.00-0.18%31,474
Apr 27, 20262,370.002,440.202,317.002,333.302,333.300.08%98,333
Apr 24, 20262,310.102,367.002,292.002,331.402,331.400.93%66,983
Apr 23, 20262,272.302,320.002,253.302,310.002,310.001.66%46,129
Apr 22, 20262,241.602,286.002,216.002,272.302,272.301.13%38,176
Apr 21, 20262,188.602,265.002,188.602,246.902,246.902.88%47,240
Apr 20, 20262,221.502,268.002,173.002,183.902,183.90-1.69%59,664
Apr 17, 20262,170.002,254.902,162.002,221.502,221.502.34%59,520
Apr 16, 20262,212.502,260.502,162.002,170.602,170.60-1.85%41,445
Apr 15, 20262,181.002,232.002,154.202,211.502,211.502.88%53,960
Apr 13, 20261,980.002,192.501,944.602,149.502,149.507.43%81,710
Apr 10, 20261,960.102,019.901,960.102,000.902,000.902.45%17,558
Apr 9, 20261,921.001,999.001,921.001,953.101,953.101.69%32,153
Apr 8, 20261,950.001,965.501,901.901,920.601,920.601.04%22,785
Apr 7, 20261,885.001,914.001,881.401,900.801,900.800.71%8,742
Apr 6, 20261,838.001,896.901,818.701,887.401,887.403.17%22,354
Apr 2, 20261,833.001,856.701,802.601,829.401,829.40-0.97%31,946
Apr 1, 20261,830.001,899.001,830.001,847.401,847.402.75%21,159
Mar 30, 20261,793.801,810.801,780.001,798.001,798.00-1.50%55,770
Mar 27, 20261,924.901,926.301,796.101,825.401,825.40-5.17%57,580
Mar 25, 20261,925.001,949.201,909.801,924.901,924.900.72%38,911
Mar 24, 20261,880.001,922.001,833.201,911.101,911.103.54%30,571
Mar 23, 20261,945.001,950.001,829.201,845.701,845.70-6.30%38,408
Mar 20, 20261,977.002,001.501,963.001,969.701,969.700.81%17,445
Mar 19, 20261,980.001,997.601,933.301,953.901,953.90-1.68%26,561
Mar 18, 20261,914.902,037.801,890.001,987.201,987.203.35%59,380
Mar 17, 20261,976.001,980.001,895.601,922.701,922.70-2.70%60,894
Mar 16, 20262,049.002,050.001,964.001,976.001,976.00-2.73%49,761
Mar 13, 20262,078.002,105.001,973.202,031.502,031.50-2.04%67,507
Mar 12, 20262,038.002,080.001,999.302,073.802,073.801.76%53,409
Mar 11, 20261,952.902,079.001,940.102,038.002,038.005.18%95,633
Mar 10, 20261,899.901,955.701,874.701,937.601,937.602.85%242,662
Mar 9, 20261,851.001,899.901,819.001,884.001,884.001.04%53,766