Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 148.70
-2.45 (-1.62%)
At close: Mar 17, 2026
Stanley Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 153.60 | 153.85 | 147.80 | 151.15 | 151.15 | -1.56% | 6,766 |
| Mar 13, 2026 | 159.35 | 159.35 | 152.40 | 153.55 | 153.55 | -3.34% | 9,427 |
| Mar 12, 2026 | 158.15 | 162.45 | 157.70 | 158.85 | 158.85 | -2.25% | 7,488 |
| Mar 11, 2026 | 158.40 | 165.75 | 158.40 | 162.50 | 162.50 | 1.50% | 12,272 |
| Mar 10, 2026 | 151.30 | 164.05 | 147.60 | 160.10 | 160.10 | 9.70% | 42,362 |
| Mar 9, 2026 | 144.35 | 150.00 | 143.00 | 145.95 | 145.95 | -3.34% | 9,232 |
| Mar 6, 2026 | 152.80 | 155.55 | 150.25 | 151.00 | 151.00 | -2.58% | 14,849 |
| Mar 5, 2026 | 156.50 | 156.85 | 153.95 | 155.00 | 155.00 | -0.58% | 4,969 |
| Mar 4, 2026 | 152.00 | 156.90 | 150.80 | 155.90 | 155.90 | 0.61% | 8,041 |
| Mar 2, 2026 | 161.80 | 161.80 | 153.40 | 154.95 | 154.95 | -4.23% | 12,193 |
| Feb 27, 2026 | 161.00 | 165.35 | 161.00 | 161.80 | 161.80 | -0.74% | 5,747 |
| Feb 26, 2026 | 163.20 | 167.25 | 162.65 | 163.00 | 163.00 | -0.06% | 4,196 |
| Feb 25, 2026 | 167.40 | 170.00 | 162.80 | 163.10 | 163.10 | -2.54% | 12,704 |
| Feb 24, 2026 | 172.05 | 172.05 | 166.60 | 167.35 | 167.35 | -3.63% | 5,695 |
| Feb 23, 2026 | 173.20 | 178.75 | 172.50 | 173.65 | 173.65 | 0.29% | 5,146 |
| Feb 20, 2026 | 171.10 | 179.90 | 171.10 | 173.15 | 173.15 | 0.93% | 12,054 |
| Feb 19, 2026 | 176.10 | 177.70 | 169.90 | 171.55 | 171.55 | -4.19% | 6,899 |
| Feb 18, 2026 | 175.90 | 183.15 | 174.00 | 179.05 | 179.05 | 1.85% | 12,163 |
| Feb 17, 2026 | 173.35 | 176.60 | 167.55 | 175.80 | 175.80 | 1.44% | 35,153 |
| Feb 16, 2026 | 167.55 | 188.25 | 166.95 | 173.30 | 173.30 | 3.03% | 30,898 |
| Feb 13, 2026 | 177.00 | 177.00 | 166.80 | 168.20 | 168.20 | -6.53% | 22,784 |
| Feb 12, 2026 | 181.00 | 193.45 | 178.80 | 179.95 | 179.95 | -2.60% | 18,136 |
| Feb 11, 2026 | 194.75 | 199.00 | 183.70 | 184.75 | 184.75 | -5.11% | 37,726 |
| Feb 10, 2026 | 184.05 | 213.40 | 183.00 | 194.70 | 194.70 | 8.38% | 193,809 |
| Feb 9, 2026 | 179.00 | 182.60 | 177.00 | 179.65 | 179.65 | 1.53% | 11,891 |
| Feb 6, 2026 | 177.75 | 177.75 | 175.25 | 176.95 | 176.95 | -1.72% | 680 |
| Feb 5, 2026 | 177.80 | 181.00 | 177.40 | 180.05 | 180.05 | 0.73% | 1,128 |
| Feb 4, 2026 | 178.95 | 182.80 | 176.25 | 178.75 | 178.75 | -0.11% | 2,664 |
| Feb 3, 2026 | 203.50 | 203.50 | 178.00 | 178.95 | 178.95 | 1.19% | 2,484 |
| Feb 2, 2026 | 178.80 | 178.80 | 174.45 | 176.85 | 176.85 | -1.78% | 1,782 |
| Feb 1, 2026 | 182.95 | 183.60 | 178.35 | 180.05 | 180.05 | -1.59% | 2,176 |
| Jan 30, 2026 | 177.05 | 184.00 | 177.05 | 182.95 | 182.95 | 2.04% | 1,205 |
| Jan 29, 2026 | 179.20 | 180.85 | 177.50 | 179.30 | 179.30 | -0.53% | 2,314 |
| Jan 28, 2026 | 177.75 | 181.50 | 176.80 | 180.25 | 180.25 | 1.44% | 3,616 |
| Jan 27, 2026 | 175.60 | 185.95 | 172.65 | 177.70 | 177.70 | 1.25% | 7,280 |
| Jan 23, 2026 | 175.30 | 177.20 | 172.45 | 175.50 | 175.50 | 0.14% | 4,293 |
| Jan 22, 2026 | 171.05 | 176.15 | 171.05 | 175.25 | 175.25 | 2.52% | 3,237 |
| Jan 21, 2026 | 177.00 | 179.05 | 170.35 | 170.95 | 170.95 | -3.39% | 6,969 |
| Jan 20, 2026 | 180.00 | 183.00 | 175.70 | 176.95 | 176.95 | -2.69% | 9,963 |
| Jan 19, 2026 | 186.60 | 187.95 | 180.05 | 181.85 | 181.85 | -2.52% | 5,092 |
| Jan 16, 2026 | 190.00 | 191.30 | 185.55 | 186.55 | 186.55 | -2.25% | 3,767 |
| Jan 14, 2026 | 190.05 | 193.60 | 190.05 | 190.85 | 190.85 | -0.57% | 2,426 |
| Jan 13, 2026 | 193.90 | 195.05 | 191.50 | 191.95 | 191.95 | -0.98% | 3,684 |
| Jan 12, 2026 | 192.50 | 196.15 | 190.85 | 193.85 | 193.85 | -1.77% | 11,851 |
| Jan 9, 2026 | 198.00 | 200.50 | 193.50 | 197.35 | 197.35 | -1.00% | 7,968 |
| Jan 8, 2026 | 204.50 | 211.90 | 198.65 | 199.35 | 199.35 | -2.47% | 15,786 |
| Jan 7, 2026 | 192.10 | 209.10 | 191.95 | 204.40 | 204.40 | 6.40% | 37,011 |
| Jan 6, 2026 | 191.80 | 195.95 | 191.60 | 192.10 | 192.10 | -1.08% | 2,848 |
| Jan 5, 2026 | 190.25 | 196.40 | 190.25 | 194.20 | 194.20 | 1.28% | 3,945 |
| Jan 2, 2026 | 194.95 | 195.00 | 190.45 | 191.75 | 191.75 | -1.72% | 15,022 |