Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 3,602.75
-18.00 (-0.50%)
At close: Aug 21, 2026
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |