Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 303.90
-4.45 (-1.44%)
At close: Aug 25, 2025
Stanley Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 306.00 | 306.00 | 299.70 | 300.15 | 300.15 | -1.23% | 7,339 |
| Aug 25, 2025 | 308.20 | 310.00 | 302.40 | 303.90 | 303.90 | -1.44% | 6,403 |
| Aug 22, 2025 | 310.10 | 310.30 | 307.20 | 308.35 | 308.35 | 0.02% | 1,274 |
| Aug 21, 2025 | 310.45 | 312.60 | 307.50 | 308.30 | 308.30 | -0.34% | 1,518 |
| Aug 20, 2025 | 311.25 | 311.30 | 305.05 | 309.35 | 309.35 | 0.19% | 6,523 |
| Aug 19, 2025 | 311.40 | 311.45 | 306.75 | 308.75 | 308.75 | 0.23% | 6,714 |
| Aug 18, 2025 | 318.45 | 319.30 | 306.00 | 308.05 | 308.05 | 0.62% | 2,507 |
| Aug 14, 2025 | 315.45 | 315.45 | 303.40 | 306.15 | 306.15 | -0.76% | 2,313 |
| Aug 13, 2025 | 310.20 | 336.00 | 304.80 | 308.50 | 308.50 | -1.78% | 11,892 |
| Aug 12, 2025 | 313.75 | 324.90 | 313.00 | 314.10 | 314.10 | 0.85% | 6,438 |
| Aug 11, 2025 | 312.55 | 313.00 | 305.60 | 311.45 | 311.45 | 0.31% | 2,218 |
| Aug 8, 2025 | 316.90 | 318.40 | 309.00 | 310.50 | 310.50 | -0.10% | 3,639 |
| Aug 7, 2025 | 313.00 | 316.70 | 306.50 | 310.80 | 310.80 | -0.69% | 8,924 |
| Aug 6, 2025 | 325.60 | 325.60 | 312.00 | 312.95 | 312.95 | -3.62% | 6,838 |
| Aug 5, 2025 | 315.10 | 326.50 | 315.10 | 324.70 | 324.70 | 1.15% | 2,816 |
| Aug 4, 2025 | 321.80 | 322.45 | 318.40 | 321.00 | 321.00 | -0.16% | 899 |
| Aug 1, 2025 | 328.15 | 331.80 | 321.00 | 321.50 | 321.50 | -2.31% | 1,256 |
| Jul 31, 2025 | 328.25 | 330.70 | 319.50 | 329.10 | 329.10 | -0.05% | 2,829 |
| Jul 30, 2025 | 332.00 | 334.70 | 328.25 | 329.25 | 329.25 | -0.83% | 3,024 |
| Jul 29, 2025 | 330.85 | 335.00 | 328.20 | 332.00 | 332.00 | 0.35% | 5,968 |
| Jul 28, 2025 | 346.80 | 346.80 | 329.35 | 330.85 | 330.85 | -2.23% | 6,528 |
| Jul 25, 2025 | 335.60 | 341.35 | 335.00 | 338.40 | 338.40 | -0.35% | 6,102 |
| Jul 24, 2025 | 346.05 | 346.30 | 338.55 | 339.60 | 339.60 | -1.71% | 2,049 |
| Jul 23, 2025 | 326.50 | 350.00 | 326.50 | 345.50 | 345.50 | -0.68% | 7,438 |
| Jul 22, 2025 | 341.60 | 350.00 | 341.60 | 347.85 | 347.85 | 0.30% | 8,183 |
| Jul 21, 2025 | 340.00 | 349.15 | 334.35 | 346.80 | 346.80 | 2.71% | 6,559 |
| Jul 18, 2025 | 335.55 | 340.00 | 332.35 | 337.65 | 337.65 | 1.12% | 2,528 |
| Jul 17, 2025 | 337.00 | 339.05 | 332.95 | 333.90 | 333.90 | -1.11% | 1,973 |
| Jul 16, 2025 | 332.00 | 338.60 | 332.00 | 337.65 | 337.65 | 0.88% | 714 |
| Jul 15, 2025 | 333.10 | 337.35 | 331.25 | 334.70 | 334.70 | 0.04% | 4,265 |
| Jul 14, 2025 | 339.80 | 339.80 | 332.05 | 334.55 | 334.55 | -1.41% | 7,486 |
| Jul 11, 2025 | 335.25 | 342.60 | 335.25 | 339.35 | 339.35 | -0.22% | 1,907 |
| Jul 10, 2025 | 355.95 | 355.95 | 336.75 | 340.10 | 340.10 | -1.80% | 12,422 |
| Jul 9, 2025 | 327.00 | 354.85 | 327.00 | 346.35 | 346.35 | 6.01% | 42,613 |
| Jul 8, 2025 | 328.00 | 330.80 | 325.00 | 326.70 | 326.70 | -0.31% | 3,508 |
| Jul 7, 2025 | 330.75 | 333.65 | 322.35 | 327.70 | 327.70 | -0.92% | 12,827 |
| Jul 4, 2025 | 340.85 | 340.85 | 329.00 | 330.75 | 330.75 | -0.35% | 5,687 |
| Jul 3, 2025 | 337.70 | 341.80 | 329.00 | 331.90 | 331.90 | -1.41% | 7,081 |
| Jul 2, 2025 | 336.60 | 346.90 | 332.10 | 336.65 | 336.65 | -2.59% | 2,389 |
| Jul 1, 2025 | 344.90 | 350.10 | 344.25 | 345.60 | 345.60 | -0.13% | 2,465 |
| Jun 30, 2025 | 350.05 | 353.25 | 344.90 | 346.05 | 346.05 | -1.11% | 3,445 |
| Jun 27, 2025 | 347.20 | 355.75 | 347.00 | 349.95 | 349.95 | 0.94% | 9,646 |
| Jun 26, 2025 | 340.00 | 347.85 | 340.00 | 346.70 | 346.70 | 0.84% | 3,545 |
| Jun 25, 2025 | 346.25 | 348.95 | 341.55 | 343.80 | 343.80 | -0.10% | 6,766 |
| Jun 24, 2025 | 345.65 | 348.00 | 340.90 | 344.15 | 344.15 | 1.49% | 4,035 |
| Jun 23, 2025 | 347.80 | 347.80 | 338.05 | 339.10 | 339.10 | -2.50% | 5,778 |
| Jun 20, 2025 | 334.45 | 356.20 | 331.35 | 347.80 | 347.80 | 3.90% | 3,905 |
| Jun 19, 2025 | 342.05 | 342.20 | 331.05 | 334.75 | 334.75 | -2.13% | 7,125 |
| Jun 18, 2025 | 333.10 | 344.15 | 333.10 | 342.05 | 342.05 | 0.84% | 1,823 |
| Jun 17, 2025 | 345.70 | 345.70 | 338.00 | 339.20 | 339.20 | -1.88% | 3,126 |