Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 3,241.85
-12.75 (-0.39%)
At close: Jul 17, 2026
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3,274.65 | 3,310.00 | 3,221.90 | 3,227.70 | 3,227.70 | -0.95% | 437 |
| Jul 2, 2026 | 3,195.95 | 3,273.30 | 3,195.95 | 3,258.50 | 3,258.50 | 1.87% | 631 |
| Jul 1, 2026 | 3,252.80 | 3,252.80 | 3,132.45 | 3,198.80 | 3,198.80 | -1.58% | 1,654 |
| Jun 30, 2026 | 3,263.30 | 3,316.80 | 3,242.00 | 3,250.30 | 3,250.30 | -1.34% | 739 |
| Jun 29, 2026 | 3,297.20 | 3,339.55 | 3,256.00 | 3,294.50 | 3,294.50 | -0.73% | 696 |
| Jun 25, 2026 | 3,324.85 | 3,350.00 | 3,243.60 | 3,318.75 | 3,318.75 | 1.41% | 1,864 |
| Jun 24, 2026 | 3,133.40 | 3,297.20 | 3,133.40 | 3,272.45 | 3,272.45 | 4.19% | 2,415 |
| Jun 23, 2026 | 3,210.40 | 3,210.40 | 3,119.00 | 3,140.70 | 3,140.70 | -1.09% | 4,235 |
| Jun 22, 2026 | 3,393.95 | 3,393.95 | 3,158.70 | 3,175.45 | 3,175.45 | -4.44% | 1,159 |
| Jun 19, 2026 | 3,301.15 | 3,348.95 | 3,275.00 | 3,322.90 | 3,322.90 | 0.14% | 1,888 |
| Jun 18, 2026 | 3,349.00 | 3,350.00 | 3,290.00 | 3,318.30 | 3,318.30 | 0.88% | 1,393 |
| Jun 17, 2026 | 3,249.10 | 3,317.00 | 3,249.05 | 3,289.50 | 3,289.50 | 1.24% | 3,116 |
| Jun 16, 2026 | 3,299.75 | 3,334.30 | 3,245.75 | 3,249.05 | 3,249.05 | -0.13% | 1,851 |
| Jun 15, 2026 | 3,241.10 | 3,286.00 | 3,192.60 | 3,253.30 | 3,253.30 | 2.36% | 1,615 |
| Jun 12, 2026 | 3,090.40 | 3,181.00 | 3,079.70 | 3,178.30 | 3,178.30 | 3.88% | 1,217 |
| Jun 11, 2026 | 3,124.35 | 3,161.60 | 3,025.05 | 3,059.60 | 3,059.60 | -1.53% | 2,882 |
| Jun 10, 2026 | 3,116.00 | 3,185.65 | 3,100.00 | 3,107.25 | 3,107.25 | 0.40% | 3,368 |
| Jun 9, 2026 | 3,094.80 | 3,177.00 | 3,080.05 | 3,094.90 | 3,094.90 | -0.08% | 2,305 |
| Jun 8, 2026 | 3,040.05 | 3,286.85 | 3,040.05 | 3,097.45 | 3,097.45 | 1.34% | 9,302 |
| Jun 5, 2026 | 3,038.55 | 3,083.00 | 3,026.85 | 3,056.55 | 3,056.55 | 0.50% | 2,317 |
| Jun 4, 2026 | 2,970.60 | 3,118.00 | 2,959.80 | 3,041.20 | 3,041.20 | 1.56% | 2,338 |
| Jun 3, 2026 | 2,974.45 | 3,002.75 | 2,915.00 | 2,994.35 | 2,994.35 | 1.16% | 2,416 |
| Jun 2, 2026 | 2,927.65 | 2,977.85 | 2,900.00 | 2,960.00 | 2,960.00 | -0.05% | 1,331 |
| Jun 1, 2026 | 2,903.35 | 2,975.00 | 2,836.20 | 2,961.50 | 2,961.50 | 4.62% | 2,301 |
| May 29, 2026 | 2,800.55 | 2,905.00 | 2,790.70 | 2,830.70 | 2,830.70 | 0.38% | 1,384 |
| May 27, 2026 | 2,823.20 | 2,825.00 | 2,773.05 | 2,819.95 | 2,819.95 | -0.62% | 1,914 |
| May 26, 2026 | 2,840.50 | 2,907.25 | 2,821.10 | 2,837.45 | 2,837.45 | -0.66% | 1,334 |
| May 25, 2026 | 2,760.05 | 2,925.00 | 2,760.05 | 2,856.35 | 2,856.35 | 3.56% | 3,720 |
| May 22, 2026 | 2,796.65 | 2,800.00 | 2,731.30 | 2,758.10 | 2,758.10 | 0.28% | 662 |
| May 21, 2026 | 2,740.05 | 2,793.25 | 2,706.05 | 2,750.40 | 2,750.40 | 0.32% | 2,030 |
| May 20, 2026 | 2,757.55 | 2,804.90 | 2,720.25 | 2,741.60 | 2,741.60 | -1.44% | 2,564 |
| May 19, 2026 | 2,837.95 | 2,844.20 | 2,751.10 | 2,781.75 | 2,781.75 | -0.91% | 2,397 |
| May 18, 2026 | 2,692.70 | 2,842.00 | 2,606.00 | 2,807.20 | 2,807.20 | 6.26% | 6,054 |
| May 15, 2026 | 2,491.90 | 2,745.00 | 2,491.90 | 2,641.90 | 2,641.90 | 3.16% | 2,975 |
| May 14, 2026 | 2,554.85 | 2,567.50 | 2,499.10 | 2,560.85 | 2,560.85 | 2.24% | 283 |
| May 13, 2026 | 2,444.40 | 2,591.35 | 2,444.40 | 2,504.85 | 2,504.85 | 1.86% | 1,519 |
| May 12, 2026 | 2,578.90 | 2,578.95 | 2,451.10 | 2,459.10 | 2,459.10 | -3.56% | 884 |
| May 11, 2026 | 2,534.40 | 2,595.65 | 2,468.40 | 2,549.90 | 2,549.90 | 0.32% | 2,839 |
| May 8, 2026 | 2,651.80 | 2,742.65 | 2,528.00 | 2,541.70 | 2,541.70 | -3.73% | 6,813 |