Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 3,173.10
+11.50 (0.36%)
At close: Nov 9, 2026
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,187.70 | 3,231.00 | 3,151.55 | 3,173.10 | 3,173.10 | 0.36% | 69,889 |
| Nov 8, 2026 | 3,193.85 | 3,193.95 | 3,157.00 | 3,161.60 | 3,161.60 | 0.86% | 628 |
| Nov 6, 2026 | 3,009.90 | 3,144.50 | 2,986.90 | 3,134.70 | 3,134.70 | 1.36% | 2,260 |
| Nov 5, 2026 | 2,968.35 | 3,129.80 | 2,968.35 | 3,092.60 | 3,092.60 | 5.78% | 1,733 |
| Nov 4, 2026 | 2,965.95 | 2,976.50 | 2,900.00 | 2,923.50 | 2,923.50 | -0.12% | 1,046 |
| Nov 3, 2026 | 2,746.75 | 2,936.50 | 2,746.75 | 2,927.15 | 2,927.15 | 2.75% | 1,234 |
| Nov 2, 2026 | 2,688.65 | 2,870.00 | 2,688.65 | 2,848.85 | 2,848.85 | 3.68% | 2,211 |
| Oct 30, 2026 | 2,817.15 | 2,826.65 | 2,718.50 | 2,747.80 | 2,747.80 | -2.33% | 2,134 |
| Oct 29, 2026 | 2,902.80 | 2,902.80 | 2,808.60 | 2,813.35 | 2,813.35 | -2.50% | 3,751 |
| Oct 28, 2026 | 3,234.00 | 3,260.60 | 2,846.45 | 2,885.45 | 2,885.45 | -9.98% | 10,958 |
| Oct 27, 2026 | 3,143.45 | 3,225.05 | 3,143.45 | 3,205.40 | 3,205.40 | 2.32% | 499 |
| Oct 26, 2026 | 3,121.95 | 3,200.00 | 3,060.05 | 3,132.70 | 3,132.70 | 1.03% | 898 |
| Oct 23, 2026 | 3,094.25 | 3,147.05 | 3,039.45 | 3,100.75 | 3,100.75 | -0.56% | 1,667 |
| Oct 22, 2026 | 3,131.00 | 3,158.30 | 3,100.00 | 3,118.35 | 3,118.35 | -0.89% | 4,236 |
| Oct 21, 2026 | 3,164.20 | 3,307.10 | 3,090.65 | 3,146.30 | 3,146.30 | -4.76% | 1,579 |
| Oct 19, 2026 | 3,389.95 | 3,389.95 | 3,288.00 | 3,303.60 | 3,303.60 | -1.55% | 348 |
| Oct 16, 2026 | 3,284.15 | 3,390.90 | 3,269.00 | 3,355.65 | 3,355.65 | 1.40% | 1,114 |
| Oct 15, 2026 | 3,300.00 | 3,343.10 | 3,264.85 | 3,309.30 | 3,309.30 | -0.66% | 812 |
| Oct 14, 2026 | 3,275.00 | 3,340.00 | 3,275.00 | 3,331.25 | 3,331.25 | 1.81% | 259 |
| Oct 13, 2026 | 3,217.60 | 3,305.95 | 3,199.80 | 3,272.10 | 3,272.10 | 1.28% | 643 |
| Oct 12, 2026 | 3,244.60 | 3,300.00 | 3,211.10 | 3,230.80 | 3,230.80 | -1.73% | 1,113 |
| Oct 9, 2026 | 3,243.00 | 3,316.85 | 3,206.00 | 3,287.60 | 3,287.60 | 1.25% | 685 |
| Oct 8, 2026 | 3,330.00 | 3,330.00 | 3,221.60 | 3,246.90 | 3,246.90 | -2.94% | 961 |
| Oct 7, 2026 | 3,289.35 | 3,370.00 | 3,289.30 | 3,345.15 | 3,345.15 | 1.20% | 544 |
| Oct 6, 2026 | 3,436.70 | 3,436.70 | 3,289.30 | 3,305.60 | 3,305.60 | -0.55% | 1,636 |
| Oct 5, 2026 | 3,268.10 | 3,340.00 | 3,226.05 | 3,323.85 | 3,323.85 | 4.06% | 1,258 |
| Oct 1, 2026 | 3,312.90 | 3,315.30 | 3,164.55 | 3,194.10 | 3,194.10 | -3.51% | 1,271 |
| Sep 30, 2026 | 3,340.85 | 3,343.45 | 3,289.00 | 3,310.20 | 3,310.20 | -0.91% | 556 |
| Sep 29, 2026 | 3,282.90 | 3,404.60 | 3,270.00 | 3,340.75 | 3,340.75 | 1.98% | 2,259 |
| Sep 28, 2026 | 3,393.95 | 3,393.95 | 3,251.80 | 3,275.95 | 3,275.95 | -2.81% | 1,885 |
| Sep 25, 2026 | 3,320.00 | 3,404.50 | 3,300.00 | 3,370.75 | 3,370.75 | 2.15% | 1,350 |
| Sep 24, 2026 | 3,355.60 | 3,419.60 | 3,290.10 | 3,299.85 | 3,299.85 | -1.44% | 2,609 |
| Sep 23, 2026 | 3,370.10 | 3,420.00 | 3,323.15 | 3,348.05 | 3,348.05 | 1.03% | 4,520 |
| Sep 22, 2026 | 3,195.55 | 3,354.35 | 3,160.00 | 3,314.00 | 3,314.00 | 4.13% | 2,280 |
| Sep 21, 2026 | 3,298.40 | 3,947.50 | 3,158.85 | 3,182.55 | 3,182.55 | -3.25% | 828 |
| Sep 18, 2026 | 3,248.00 | 3,308.60 | 3,248.00 | 3,289.60 | 3,289.60 | 1.42% | 788 |
| Sep 17, 2026 | 3,198.65 | 3,279.15 | 3,182.95 | 3,243.70 | 3,243.70 | 1.79% | 3,286 |
| Sep 16, 2026 | 3,263.50 | 3,303.80 | 3,170.00 | 3,186.55 | 3,186.55 | -3.22% | 1,580 |
| Sep 15, 2026 | 3,343.00 | 3,361.30 | 3,253.95 | 3,292.70 | 3,292.70 | -1.24% | 1,688 |
| 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 |