• Sensex   39058.83   94.99  sensex_up_arr
  • Nifty   11604.10   15.75   sensex_up_arr
  • Bank Nifty   29459.60   0.16   sensex_up_arr
  • BSE Midcap   14395.58   -0.08  sensex_dwn_arr
  • USDINR   70.95   -0.08   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
INEOS Styrolution India LtdIndustry : Petrochemicals
BSE Code:506222
ISIN Demat:INE189B01011
Book Value(Rs):354.33
NSE Symbol:INEOSSTYRO
Div & Yield %:0.3
Market Cap (Rs Cr.):1156.45
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 656.50 596.00 638.10 0.00 0.00 0.00 1,122.42
Aug 2019 637.20 365.00 603.05 0.00 0.00 0.00 1,060.76
Jul 2019 473.50 377.95 392.70 0.00 0.00 0.00 690.76
Jun 2019 501.00 439.05 455.65 0.00 0.00 0.00 801.49
May 2019 554.95 466.00 494.60 0.00 0.00 0.00 870.00
Apr 2019 559.50 517.15 545.00 0.00 0.00 0.00 958.66
Mar 2019 590.00 510.00 524.05 0.00 0.00 0.00 921.80
Feb 2019 650.40 485.05 512.90 17.74 12.50 13.35 902.19
Jan 2019 710.00 622.50 630.30 18.84 15.93 16.41 1,108.70
Share Prices Of 2018
Dec 2018 698.00 634.00 686.80 18.45 15.81 17.88 1,208.08
Nov 2018 770.00 667.00 693.40 20.33 16.84 18.05 1,219.69
Oct 2018 730.00 638.00 673.30 19.48 15.15 17.53 1,184.33
Sep 2018 837.40 622.20 674.75 22.35 14.94 17.57 1,186.89
Aug 2018 838.00 738.00 817.40 22.36 19.15 21.28 1,437.81
Jul 2018 776.25 681.00 742.35 20.29 17.47 19.33 1,305.79
Jun 2018 828.90 745.15 758.60 21.80 19.23 19.75 1,334.38
May 2018 907.00 808.00 814.00 23.92 20.68 21.19 1,431.83
Apr 2018 937.70 869.15 923.00 24.63 21.95 24.03 1,623.56
Mar 2018 950.00 805.70 863.10 25.30 20.08 22.47 1,518.19
Feb 2018 1,000.00 880.00 946.85 25.95 21.13 24.17 1,665.51
Jan 2018 1,154.00 972.00 977.55 29.75 24.67 24.95 1,719.51
Share Prices Of 2017
Dec 2017 1,160.00 1,008.50 1,075.45 31.57 24.45 27.45 1,891.72
Nov 2017 1,168.80 907.10 1,132.55 30.79 22.89 28.91 1,992.16
Oct 2017 1,079.00 881.30 975.20 28.62 22.34 24.89 1,715.38
Sep 2017 967.00 821.00 890.60 25.23 20.17 22.73 1,566.57
Aug 2017 1,100.00 814.50 901.60 28.77 19.97 23.01 1,585.91
Jul 2017 1,138.90 827.50 1,086.70 29.61 19.72 27.74 1,911.51
Jun 2017 883.00 745.65 833.10 22.93 18.51 21.27 1,465.42
May 2017 780.00 702.00 768.45 20.17 17.46 19.62 1,351.70
Apr 2017 787.70 683.10 739.80 21.28 16.65 18.88 1,301.31
Mar 2017 703.95 600.30 688.35 18.29 15.25 17.57 1,210.81
Feb 2017 660.00 592.10 606.90 18.27 16.06 16.73 1,067.54
Jan 2017 626.95 581.00 607.95 17.88 15.83 16.76 1,069.38
Share Prices Of 2016
Dec 2016 607.00 567.05 587.20 17.57 15.47 16.19 1,032.88
Nov 2016 656.90 550.00 591.85 18.25 14.12 16.32 1,041.06
Oct 2016 655.20 584.05 646.15 18.31 15.94 17.81 1,136.58
Sep 2016 613.75 556.00 585.85 17.35 15.18 16.15 1,030.51
Aug 2016 635.00 538.00 571.80 17.78 14.72 15.76 1,005.80
Jul 2016 664.00 607.00 612.25 18.49 16.59 16.88 1,076.95
Jun 2016 640.00 580.00 625.30 18.06 15.46 17.24 1,099.90
May 2016 670.00 569.00 587.10 19.45 15.48 16.18 1,032.71
Apr 2016 628.00 565.00 622.00 17.48 15.29 17.15 1,094.10
Mar 2016 597.00 497.00 559.40 16.71 13.68 15.42 983.98
Feb 2016 710.00 475.00 495.00 36.39 23.63 24.95 870.71
Jan 2016 775.00 630.00 698.00 39.46 29.73 35.18 1,227.78
Share Prices Of 2015
Dec 2015 770.00 684.00 757.25 39.46 34.31 38.17 1,332.00
Nov 2015 830.00 686.50 729.25 43.37 33.09 36.76 1,282.75
Oct 2015 840.00 735.00 790.25 43.26 36.67 39.83 1,390.05
Sep 2015 788.50 690.00 743.75 40.96 32.38 37.49 1,308.26
Aug 2015 945.00 675.00 766.00 50.29 31.70 38.61 1,347.39
Jul 2015 765.75 570.00 744.25 39.71 27.92 37.51 1,309.14
Jun 2015 605.00 548.00 570.00 31.33 26.64 28.73 1,002.63
May 2015 673.00 575.00 599.25 35.32 28.04 30.20 1,054.08
Apr 2015 720.00 620.00 637.50 37.21 30.86 32.13 1,121.36
Mar 2015 718.00 605.00 668.00 37.40 30.29 33.67 1,175.01
Feb 2015 719.90 608.50 662.50 25.88 20.54 23.07 1,165.34
Jan 2015 744.75 623.05 704.35 27.00 21.50 24.53 1,238.95
Adani Ports & Special Economic Zone Ltd     396.10   Down   -24.65 (-5.86%)   Asian Paints Ltd     1,767.40   Down   -12.80 (-0.72%)   Axis Bank Ltd     714.85   Up   2.10 (0.29%)   Bajaj Auto Ltd     3,162.65   Up   40.35 (1.29%)   Bajaj Finance Ltd     4,038.35   Up   4.20 (0.10%)   Bajaj Finserv Ltd     8,070.95   Up   62.10 (0.78%)   Bharat Petroleum Corporation Ltd     527.10   Down   -7.00 (-1.31%)   Bharti Airtel Ltd     360.35   Down   -13.75 (-3.68%)   Bharti Infratel Ltd     259.35   Up   0.55 (0.21%)   Britannia Industries Ltd     3,294.70   Up   46.65 (1.44%)   Cipla Ltd     454.25   Up   0.35 (0.08%)   Coal India Ltd     208.80   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     2,826.70   Up   15.95 (0.57%)   Eicher Motors Ltd     20,521.20   Up   542.35 (2.71%)   GAIL (India) Ltd     128.65   Down   -0.85 (-0.66%)   Grasim Industries Ltd     743.15   Down   -12.90 (-1.71%)   HCL Technologies Ltd     1,095.15   Up   30.70 (2.88%)   HDFC Bank Ltd     1,241.60   Up   2.30 (0.19%)   Hero Honda Motors Ltd     2,712.90   Up   38.25 (1.43%)   Hindalco Industries Ltd     185.10   Down   -0.65 (-0.35%)   Hindustan Unilever Ltd     2,133.25   Up   5.90 (0.28%)   Housing Development Finance Corporation Ltd     2,142.95   Up   28.05 (1.33%)   ICICI Bank Ltd     455.10   Up   3.95 (0.88%)   Indian Oil Corporation Ltd     144.50   Down   -1.95 (-1.33%)   IndusInd Bank Ltd     1,332.60   Down   -8.40 (-0.63%)   Infosys Technologies Ltd     650.60   Up   7.05 (1.10%)   ITC Ltd     251.05   Up   2.15 (0.86%)   JSW Steel Ltd     222.70   Up   3.00 (1.37%)   Kotak Mahindra Bank Ltd     1,613.65   Down   -15.20 (-0.93%)   Larsen & Toubro Ltd     1,431.80   Down   -10.75 (-0.75%)   Mahindra & Mahindra Ltd     591.85   Down   -3.95 (-0.66%)   Maruti Suzuki India Ltd     7,440.25   Up   184.00 (2.54%)   Nestle India Ltd     14,983.00   Down   -37.00 (-0.25%)   NIFTY (S&P CNX)     11,604.10   Up   15.75 (0.14%)   NTPC Ltd     121.05   Up   0.15 (0.12%)   Oil & Natural Gas Corpn Ltd     141.90   Down   -2.35 (-1.63%)   Power Grid Corporation of India Ltd     206.25   Up   1.20 (0.59%)   Reliance Industries Ltd     1,392.40   Down   -21.75 (-1.54%)   State Bank of India     275.45   Up   4.95 (1.83%)   Sun Pharmaceuticals Industries Ltd     405.20   Down   -0.25 (-0.06%)   Tata Consultancy Services Ltd     2,070.10   Up   18.70 (0.91%)   Tata Motors Ltd     132.65   Up   0.90 (0.68%)   Tata Steel Ltd     356.20   Up   1.70 (0.48%)   Tech Mahindra Ltd     726.60   Up   8.95 (1.25%)   Titan Company Ltd     1,348.65   Up   19.20 (1.44%)   UltraTech Cement Ltd     4,251.30   Up   2.00 (0.05%)   UPL Ltd     597.00   Down   0.00 (0.00%)   Vedanta Ltd     146.25   Down   -2.90 (-1.94%)   Wipro Ltd     254.35   Up   0.80 (0.32%)   Yes Bank Ltd     51.20   Down   -0.60 (-1.16%)   Zee Entertainment Enterprises Ltd     242.10   Down   -8.35 (-3.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?