Stylam Industries Limited (BOM:526951)
India · Delayed Price · Currency is INR 3,305.60
-18.25 (-0.55%)
At close: Oct 6, 2026
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 957 |
| 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 |