Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 1,675.70
-5.40 (-0.32%)
At close: Sep 1, 2025
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,575.15 | 1,683.05 | 1,575.15 | 1,654.75 | 1,654.75 | 3.43% | 13,911 |
| Sep 4, 2025 | 1,648.45 | 1,648.45 | 1,592.05 | 1,599.80 | 1,599.80 | -1.25% | 6,451 |
| Sep 3, 2025 | 1,629.00 | 1,665.00 | 1,612.20 | 1,620.10 | 1,620.10 | -0.22% | 1,165 |
| Sep 2, 2025 | 1,672.65 | 1,692.85 | 1,615.00 | 1,623.65 | 1,623.65 | -3.11% | 2,876 |
| Sep 1, 2025 | 1,694.20 | 1,712.20 | 1,672.00 | 1,675.70 | 1,675.70 | -0.32% | 709 |
| Aug 29, 2025 | 1,667.60 | 1,692.95 | 1,640.75 | 1,681.10 | 1,681.10 | 0.72% | 779 |
| Aug 28, 2025 | 1,642.05 | 1,675.00 | 1,641.00 | 1,669.00 | 1,669.00 | -0.20% | 1,150 |
| Aug 26, 2025 | 1,676.00 | 1,683.35 | 1,642.00 | 1,672.35 | 1,672.35 | -0.88% | 1,109 |
| Aug 25, 2025 | 1,633.60 | 1,695.80 | 1,633.60 | 1,687.20 | 1,687.20 | 3.28% | 1,813 |
| Aug 22, 2025 | 1,600.55 | 1,650.00 | 1,600.55 | 1,633.65 | 1,633.65 | 0.14% | 762 |
| Aug 21, 2025 | 1,652.10 | 1,660.10 | 1,623.90 | 1,631.35 | 1,631.35 | -0.73% | 784 |
| Aug 20, 2025 | 1,673.80 | 1,685.65 | 1,640.05 | 1,643.30 | 1,643.30 | -1.82% | 2,095 |
| Aug 19, 2025 | 1,652.10 | 1,678.45 | 1,644.55 | 1,673.80 | 1,673.80 | 1.62% | 1,097 |
| Aug 18, 2025 | 1,660.00 | 1,692.50 | 1,644.05 | 1,647.15 | 1,647.15 | -1.25% | 1,943 |
| Aug 14, 2025 | 1,691.70 | 1,691.70 | 1,642.25 | 1,668.05 | 1,668.05 | -0.18% | 1,596 |
| Aug 13, 2025 | 1,667.15 | 1,691.70 | 1,644.35 | 1,671.05 | 1,671.05 | 0.23% | 1,792 |
| Aug 12, 2025 | 1,695.25 | 1,707.15 | 1,657.30 | 1,667.15 | 1,667.15 | -2.06% | 972 |
| Aug 11, 2025 | 1,674.85 | 1,718.00 | 1,672.75 | 1,702.30 | 1,702.30 | 0.96% | 1,154 |
| Aug 8, 2025 | 1,732.70 | 1,732.85 | 1,675.20 | 1,686.05 | 1,686.05 | -2.69% | 1,533 |
| Aug 7, 2025 | 1,765.05 | 1,779.65 | 1,717.00 | 1,732.70 | 1,732.70 | -3.59% | 3,391 |
| Aug 6, 2025 | 1,791.05 | 1,825.70 | 1,761.50 | 1,797.15 | 1,797.15 | -0.73% | 3,688 |
| Aug 5, 2025 | 1,808.70 | 1,826.50 | 1,778.45 | 1,810.30 | 1,810.30 | -1.24% | 1,866 |
| Aug 4, 2025 | 1,787.00 | 1,863.65 | 1,769.20 | 1,832.95 | 1,832.95 | 2.97% | 1,665 |
| Aug 1, 2025 | 1,845.00 | 1,845.00 | 1,736.70 | 1,780.15 | 1,780.15 | 2.03% | 1,085 |
| Jul 31, 2025 | 1,740.00 | 1,766.75 | 1,728.15 | 1,744.70 | 1,744.70 | -1.50% | 1,761 |
| Jul 30, 2025 | 1,794.05 | 1,794.85 | 1,739.60 | 1,771.25 | 1,771.25 | -0.54% | 1,374 |
| Jul 29, 2025 | 1,873.90 | 1,876.00 | 1,775.15 | 1,780.85 | 1,780.85 | -4.33% | 1,547 |
| Jul 28, 2025 | 1,876.80 | 1,907.55 | 1,850.90 | 1,861.40 | 1,861.40 | -0.82% | 1,888 |
| Jul 25, 2025 | 1,875.05 | 1,899.90 | 1,840.80 | 1,876.80 | 1,876.80 | 0.46% | 53,904 |
| Jul 24, 2025 | 1,823.35 | 1,889.45 | 1,823.35 | 1,868.20 | 1,868.20 | 0.83% | 7,686 |
| Jul 23, 2025 | 1,715.20 | 1,863.10 | 1,715.20 | 1,852.80 | 1,852.80 | 6.33% | 7,761 |
| Jul 22, 2025 | 1,740.05 | 1,779.95 | 1,721.40 | 1,742.55 | 1,742.55 | -0.56% | 3,073 |
| Jul 21, 2025 | 1,751.75 | 1,769.55 | 1,721.05 | 1,752.40 | 1,752.40 | 2.04% | 2,984 |
| Jul 18, 2025 | 1,727.00 | 1,750.85 | 1,701.00 | 1,717.40 | 1,717.40 | -0.19% | 1,265 |
| Jul 17, 2025 | 1,714.65 | 1,726.60 | 1,702.75 | 1,720.75 | 1,720.75 | 0.51% | 902 |
| Jul 16, 2025 | 1,660.05 | 1,720.35 | 1,660.05 | 1,712.10 | 1,712.10 | 0.91% | 562 |
| Jul 15, 2025 | 1,689.65 | 1,714.95 | 1,670.00 | 1,696.65 | 1,696.65 | 1.13% | 684 |
| Jul 14, 2025 | 1,651.10 | 1,697.55 | 1,651.05 | 1,677.65 | 1,677.65 | 1.35% | 971 |
| Jul 11, 2025 | 1,614.65 | 1,667.85 | 1,614.65 | 1,655.25 | 1,655.25 | 1.00% | 2,402 |
| Jul 10, 2025 | 1,637.90 | 1,644.00 | 1,620.00 | 1,638.85 | 1,638.85 | 0.69% | 736 |
| Jul 9, 2025 | 1,635.00 | 1,645.75 | 1,612.05 | 1,627.60 | 1,627.60 | -0.13% | 417 |
| Jul 8, 2025 | 1,629.95 | 1,639.35 | 1,602.40 | 1,629.70 | 1,629.70 | 1.15% | 457 |
| Jul 7, 2025 | 1,613.45 | 1,629.90 | 1,602.45 | 1,611.20 | 1,611.20 | -0.37% | 847 |
| Jul 4, 2025 | 1,619.90 | 1,633.95 | 1,610.00 | 1,617.15 | 1,617.15 | 0.04% | 437 |
| Jul 3, 2025 | 1,614.55 | 1,625.90 | 1,613.50 | 1,616.45 | 1,616.45 | 0.27% | 371 |
| Jul 2, 2025 | 1,626.10 | 1,627.85 | 1,604.30 | 1,612.10 | 1,612.10 | -0.25% | 865 |
| Jul 1, 2025 | 1,638.10 | 1,643.85 | 1,616.00 | 1,616.15 | 1,616.15 | -1.30% | 1,889 |
| Jun 30, 2025 | 1,654.40 | 1,663.50 | 1,616.00 | 1,637.40 | 1,637.40 | -1.03% | 937 |
| Jun 27, 2025 | 1,625.00 | 1,668.95 | 1,625.00 | 1,654.45 | 1,654.45 | 2.04% | 2,882 |
| Jun 26, 2025 | 1,636.70 | 1,675.60 | 1,618.50 | 1,621.45 | 1,621.45 | -0.80% | 2,734 |