Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 1,861.40
-15.40 (-0.82%)
At close: Jul 28, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,638.95 | 1,662.30 | 1,596.85 | 1,634.50 | 1,634.50 | 2.10% | 1,675 |
| Jun 24, 2025 | 1,617.35 | 1,642.10 | 1,594.15 | 1,600.85 | 1,600.85 | -0.62% | 2,426 |
| Jun 23, 2025 | 1,633.05 | 1,645.00 | 1,606.55 | 1,610.85 | 1,610.85 | -2.55% | 2,303 |
| Jun 20, 2025 | 1,655.05 | 1,675.25 | 1,631.00 | 1,652.95 | 1,652.95 | -1.08% | 2,347 |
| Jun 19, 2025 | 1,660.00 | 1,685.85 | 1,649.50 | 1,670.95 | 1,670.95 | 0.48% | 1,068 |
| Jun 18, 2025 | 1,648.55 | 1,676.00 | 1,633.50 | 1,662.95 | 1,662.95 | 1.53% | 804 |
| Jun 17, 2025 | 1,692.45 | 1,698.80 | 1,631.25 | 1,637.95 | 1,637.95 | -3.23% | 835 |
| Jun 16, 2025 | 1,704.90 | 1,710.50 | 1,677.95 | 1,692.70 | 1,692.70 | -1.81% | 1,157 |
| Jun 13, 2025 | 1,719.00 | 1,729.15 | 1,680.05 | 1,723.85 | 1,723.85 | -0.12% | 528 |
| Jun 12, 2025 | 1,741.00 | 1,780.75 | 1,717.05 | 1,725.85 | 1,725.85 | -1.33% | 2,869 |
| Jun 11, 2025 | 1,747.30 | 1,758.20 | 1,735.00 | 1,749.15 | 1,749.15 | 0.50% | 1,189 |
| Jun 10, 2025 | 1,721.95 | 1,754.20 | 1,707.35 | 1,740.45 | 1,740.45 | 1.69% | 1,520 |
| Jun 9, 2025 | 1,724.95 | 1,724.95 | 1,691.35 | 1,711.60 | 1,711.60 | 1.17% | 3,734 |
| Jun 6, 2025 | 1,689.25 | 1,707.10 | 1,683.00 | 1,691.80 | 1,691.80 | 0.61% | 2,569 |
| Jun 5, 2025 | 1,707.75 | 1,711.95 | 1,674.00 | 1,681.55 | 1,681.55 | -1.53% | 5,200 |
| Jun 4, 2025 | 1,706.85 | 1,716.25 | 1,685.05 | 1,707.70 | 1,707.70 | 0.45% | 2,474 |
| Jun 3, 2025 | 1,650.25 | 1,715.00 | 1,648.55 | 1,700.05 | 1,700.05 | 3.02% | 8,107 |
| Jun 2, 2025 | 1,723.95 | 1,723.95 | 1,633.50 | 1,650.25 | 1,650.25 | 0.73% | 3,631 |
| May 30, 2025 | 1,637.25 | 1,658.00 | 1,636.00 | 1,638.30 | 1,638.30 | -0.03% | 4,012 |
| May 29, 2025 | 1,709.05 | 1,724.50 | 1,631.00 | 1,638.80 | 1,638.80 | -3.88% | 2,058 |
| May 28, 2025 | 1,879.95 | 1,879.95 | 1,696.45 | 1,705.00 | 1,705.00 | -6.84% | 2,523 |
| May 27, 2025 | 1,750.60 | 1,853.30 | 1,734.25 | 1,830.10 | 1,830.10 | 3.41% | 2,719 |
| May 26, 2025 | 1,828.20 | 1,863.80 | 1,704.15 | 1,769.75 | 1,769.75 | -3.16% | 3,308 |
| May 23, 2025 | 1,770.00 | 1,844.95 | 1,768.00 | 1,827.50 | 1,827.50 | 2.55% | 2,197 |
| May 22, 2025 | 1,787.40 | 1,810.00 | 1,764.20 | 1,782.00 | 1,782.00 | -0.32% | 1,288 |