• Sensex   33827.50   523.98  sensex_up_arr
  • Nifty   9973.55   147.40   sensex_up_arr
  • Bank Nifty   20449.40   2.45   sensex_up_arr
  • BSE Midcap   12294.62   1.13  sensex_up_arr
  • USDINR   75.55   -0.25   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
INEOS Styrolution India LtdIndustry : Petrochemicals
BSE Code:506222
ISIN Demat:INE189B01011
Book Value(Rs):362.72
NSE Symbol:INEOSSTYRO
Div & Yield %:0.33
Market Cap (Rs Cr.):1072.9
P/E(TTM):103.38
EPS(TTM):5.9
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)
May 2020 620.00 550.00 594.90 0.00 0.00 0.00 1,046.43
Apr 2020 614.90 520.00 576.65 0.00 0.00 0.00 1,014.33
Mar 2020 715.90 460.10 513.65 0.00 0.00 0.00 903.51
Feb 2020 794.00 670.05 702.40 0.00 0.00 0.00 1,235.52
Jan 2020 803.95 717.90 797.35 0.00 0.00 0.00 1,402.54
Share Prices Of 2019
Dec 2019 723.45 663.60 717.75 0.00 0.00 0.00 1,262.52
Nov 2019 714.30 650.75 685.00 0.00 0.00 0.00 1,204.92
Oct 2019 686.00 605.15 675.10 0.00 0.00 0.00 1,187.50
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
Adani Ports & Special Economic Zone Ltd     339.15   Up   9.80 (2.98%)   Asian Paints Ltd     1,712.15   Up   18.90 (1.12%)   Axis Bank Ltd     405.40   Up   8.45 (2.13%)   Bajaj Auto Ltd     2,792.00   Up   33.70 (1.22%)   Bajaj Finance Ltd     2,283.25   Up   122.40 (5.66%)   Bajaj Finserv Ltd     5,033.00   Up   269.80 (5.66%)   Bharat Petroleum Corporation Ltd     340.20   Down   -6.10 (-1.76%)   Bharti Airtel Ltd     559.00   Down   -0.05 (-0.01%)   Bharti Infratel Ltd     224.75   Up   0.50 (0.22%)   Britannia Industries Ltd     3,459.10   Up   24.25 (0.71%)   Cipla Ltd     641.50   Down   -1.00 (-0.16%)   Coal India Ltd     144.15   Down   -4.40 (-2.96%)   Dr Reddys Laboratories Ltd     3,913.05   Down   -40.50 (-1.02%)   Eicher Motors Ltd     17,184.80   Up   199.05 (1.17%)   GAIL (India) Ltd     93.35   Up   1.40 (1.52%)   Grasim Industries Ltd     595.25   Up   11.75 (2.01%)   HCL Technologies Ltd     565.70   Up   5.95 (1.06%)   HDFC Bank Ltd     1,002.35   Up   14.70 (1.49%)   Hero Honda Motors Ltd     2,316.80   Down   -9.50 (-0.41%)   Hindalco Industries Ltd     141.30   Up   2.15 (1.55%)   Hindustan Unilever Ltd     2,118.05   Up   9.50 (0.45%)   Housing Development Finance Corporation Ltd     1,804.05   Up   66.35 (3.82%)   ICICI Bank Ltd     346.10   Up   6.85 (2.02%)   Indian Oil Corporation Ltd     86.05   Down   -0.10 (-0.12%)   IndusInd Bank Ltd     427.70   Up   17.60 (4.29%)   Infosys Technologies Ltd     709.50   Up   9.95 (1.42%)   ITC Ltd     198.80   Down   -1.75 (-0.87%)   JSW Steel Ltd     193.40   Down   -0.55 (-0.28%)   Kotak Mahindra Bank Ltd     1,333.55   Up   85.15 (6.82%)   Larsen & Toubro Ltd     948.10   Up   19.95 (2.15%)   Mahindra & Mahindra Ltd     467.30   Up   6.20 (1.34%)   Maruti Suzuki India Ltd     5,700.00   Down   -93.60 (-1.62%)   Nestle India Ltd     17,035.35   Down   -148.10 (-0.86%)   NIFTY (S&P CNX)     9,971.25   Up   145.10 (1.48%)   NTPC Ltd     96.10   Down   -1.80 (-1.84%)   Oil & Natural Gas Corpn Ltd     83.40   Down   -0.55 (-0.66%)   Power Grid Corporation of India Ltd     165.55   Up   6.70 (4.22%)   Reliance Industries Ltd     1,534.85   Up   14.50 (0.95%)   Shree Cement Ltd     21,252.10   Up   182.75 (0.87%)   State Bank of India     170.40   Up   0.35 (0.21%)   Sun Pharmaceuticals Industries Ltd     475.95   Up   10.55 (2.27%)   Tata Consultancy Services Ltd     2,053.55   Up   8.30 (0.41%)   Tata Motors Ltd     96.35   Up   6.80 (7.59%)   Tata Steel Ltd     321.20   Up   6.00 (1.90%)   Tech Mahindra Ltd     544.85   Up   1.30 (0.24%)   Titan Company Ltd     977.50   Up   18.60 (1.94%)   UltraTech Cement Ltd     3,837.95   Up   22.25 (0.58%)   UPL Ltd     424.90   Up   5.60 (1.34%)   Vedanta Ltd     96.75   Up   3.10 (3.31%)   Wipro Ltd     216.45   Up   1.40 (0.65%)   Zee Entertainment Enterprises Ltd     195.75   Up   9.85 (5.30%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?