Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 3,334.20
+23.30 (0.70%)
At close: Sep 11, 2026
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,272.10 | 3,346.50 | 3,255.00 | 3,334.20 | 3,334.20 | 0.70% | 1,348 |
| Sep 10, 2026 | 3,373.55 | 3,373.55 | 3,302.20 | 3,310.90 | 3,310.90 | -2.28% | 399 |
| Sep 9, 2026 | 3,377.45 | 3,431.95 | 3,331.85 | 3,388.00 | 3,388.00 | 1.15% | 763 |
| Sep 8, 2026 | 3,357.20 | 3,397.40 | 3,337.70 | 3,349.60 | 3,349.60 | -0.67% | 516 |
| Sep 7, 2026 | 3,381.90 | 3,440.80 | 3,300.00 | 3,372.20 | 3,372.20 | -0.67% | 2,636 |
| Sep 4, 2026 | 3,250.05 | 3,401.75 | 3,235.00 | 3,394.90 | 3,394.90 | 4.86% | 2,679 |
| Sep 3, 2026 | 3,273.90 | 3,298.45 | 3,226.95 | 3,237.65 | 3,237.65 | -0.83% | 954 |
| Sep 2, 2026 | 3,340.00 | 3,438.60 | 3,248.50 | 3,264.75 | 3,264.75 | -1.86% | 3,349 |
| Sep 1, 2026 | 3,423.80 | 3,452.15 | 3,305.65 | 3,326.50 | 3,326.50 | -4.17% | 3,762 |
| Aug 31, 2026 | 3,484.15 | 3,512.50 | 3,452.10 | 3,471.25 | 3,471.25 | -1.06% | 1,054 |
| Aug 28, 2026 | 3,474.45 | 3,519.95 | 3,440.00 | 3,508.40 | 3,508.40 | 0.98% | 914 |
| Aug 27, 2026 | 3,589.50 | 3,589.50 | 3,446.50 | 3,474.45 | 3,474.45 | -2.43% | 1,365 |
| Aug 26, 2026 | 3,560.00 | 3,605.00 | 3,525.90 | 3,560.95 | 3,560.95 | -0.01% | 1,265 |
| Aug 25, 2026 | 3,565.00 | 3,580.00 | 3,509.65 | 3,561.20 | 3,561.20 | -0.19% | 731 |
| Aug 24, 2026 | 3,603.00 | 3,642.70 | 3,542.35 | 3,567.95 | 3,567.95 | -0.97% | 956 |
| Aug 21, 2026 | 3,620.55 | 3,641.00 | 3,492.00 | 3,602.75 | 3,602.75 | -0.50% | 6,726 |
| Aug 20, 2026 | 3,660.00 | 3,660.00 | 3,604.10 | 3,620.75 | 3,620.75 | -1.00% | 1,231 |
| Aug 19, 2026 | 3,779.20 | 3,780.00 | 3,649.85 | 3,657.45 | 3,657.45 | -1.95% | 856 |
| Aug 18, 2026 | 3,555.00 | 3,750.00 | 3,544.90 | 3,730.20 | 3,730.20 | 4.05% | 3,678 |
| Aug 17, 2026 | 3,696.60 | 3,699.95 | 3,563.70 | 3,584.90 | 3,584.90 | -1.61% | 18,272 |
| Aug 14, 2026 | 3,624.95 | 3,751.00 | 3,624.95 | 3,643.55 | 3,643.55 | 1.48% | 2,011 |
| Aug 13, 2026 | 3,546.60 | 3,616.05 | 3,545.00 | 3,590.45 | 3,590.45 | 1.17% | 1,361 |
| Aug 12, 2026 | 3,568.65 | 3,570.95 | 3,508.85 | 3,548.85 | 3,548.85 | -0.68% | 4,203 |
| Aug 11, 2026 | 3,695.75 | 3,695.75 | 3,553.30 | 3,573.20 | 3,573.20 | -2.13% | 1,151 |
| Aug 10, 2026 | 3,605.90 | 3,692.00 | 3,512.00 | 3,651.00 | 3,651.00 | 3.02% | 1,255 |
| Aug 7, 2026 | 3,588.10 | 3,588.10 | 3,519.40 | 3,544.00 | 3,544.00 | -1.39% | 692 |
| Aug 6, 2026 | 3,498.00 | 3,651.00 | 3,489.30 | 3,593.85 | 3,593.85 | 3.37% | 2,852 |
| Aug 5, 2026 | 3,540.35 | 3,542.60 | 3,439.15 | 3,476.75 | 3,476.75 | -1.76% | 1,561 |
| Aug 4, 2026 | 3,503.75 | 3,555.00 | 3,469.45 | 3,538.95 | 3,538.95 | 2.54% | 1,565 |
| Aug 3, 2026 | 3,445.85 | 3,462.40 | 3,398.95 | 3,451.20 | 3,451.20 | 2.15% | 1,421 |
| Jul 31, 2026 | 3,361.55 | 3,423.30 | 3,334.50 | 3,378.55 | 3,378.55 | 0.51% | 1,949 |
| Jul 30, 2026 | 3,396.10 | 3,409.90 | 3,292.00 | 3,361.55 | 3,361.55 | -0.13% | 2,956 |
| Jul 29, 2026 | 3,305.60 | 3,437.55 | 3,305.60 | 3,366.05 | 3,366.05 | -1.22% | 2,074 |
| Jul 28, 2026 | 3,426.00 | 3,555.60 | 3,376.30 | 3,407.60 | 3,407.60 | -0.35% | 5,017 |
| Jul 27, 2026 | 3,360.05 | 3,602.00 | 3,360.05 | 3,419.65 | 3,419.65 | - | 6,724 |
| Jul 24, 2026 | 3,482.40 | 3,482.40 | 3,280.00 | 3,419.75 | 3,419.75 | 0.97% | 6,743 |
| Jul 23, 2026 | 3,634.45 | 3,808.35 | 3,365.45 | 3,387.05 | 3,387.05 | -5.59% | 50,862 |
| Jul 22, 2026 | 3,520.00 | 4,160.25 | 3,294.65 | 3,587.55 | 3,587.55 | 1.93% | 145,114 |
| Jul 21, 2026 | 3,477.45 | 3,542.30 | 3,457.45 | 3,519.60 | 3,519.60 | 3.71% | 1,866 |
| Jul 20, 2026 | 3,285.15 | 3,460.75 | 3,255.15 | 3,393.80 | 3,393.80 | 4.69% | 3,320 |
| Jul 17, 2026 | 3,245.80 | 3,310.00 | 3,214.55 | 3,241.85 | 3,241.85 | -0.39% | 707 |
| Jul 16, 2026 | 3,281.30 | 3,281.30 | 3,226.15 | 3,254.60 | 3,254.60 | -0.22% | 267 |
| Jul 15, 2026 | 3,250.30 | 3,406.70 | 3,228.35 | 3,261.70 | 3,261.70 | -1.44% | 884 |
| Jul 14, 2026 | 3,202.55 | 3,320.45 | 3,202.55 | 3,309.40 | 3,309.40 | 1.88% | 665 |
| Jul 13, 2026 | 3,265.05 | 3,330.00 | 3,228.85 | 3,248.35 | 3,248.35 | -1.14% | 1,374 |
| Jul 10, 2026 | 3,188.35 | 3,310.00 | 3,183.85 | 3,285.95 | 3,285.95 | 4.55% | 1,815 |
| Jul 9, 2026 | 3,050.05 | 3,181.50 | 3,050.00 | 3,143.05 | 3,143.05 | 2.96% | 742 |
| Jul 8, 2026 | 3,077.90 | 3,121.25 | 2,980.00 | 3,052.55 | 3,052.55 | -0.91% | 2,702 |
| Jul 7, 2026 | 3,221.00 | 3,221.00 | 3,056.25 | 3,080.50 | 3,080.50 | -6.76% | 2,708 |
| Jul 6, 2026 | 3,309.85 | 3,328.00 | 3,182.90 | 3,303.85 | 3,303.85 | 2.36% | 724 |