Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 138.40
-1.25 (-0.90%)
At close: Aug 21, 2026
BOM:544202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.75 | 141.15 | 137.00 | 138.40 | 138.40 | -0.90% | 29,860 |
| Aug 20, 2026 | 138.35 | 143.30 | 136.40 | 139.65 | 139.65 | 2.65% | 14,364 |
| Aug 19, 2026 | 135.00 | 137.95 | 134.55 | 136.05 | 136.05 | 0.78% | 7,582 |
| Aug 18, 2026 | 133.50 | 137.95 | 133.50 | 135.00 | 135.00 | -1.32% | 7,223 |
| Aug 17, 2026 | 135.95 | 138.85 | 133.20 | 136.80 | 136.80 | 0.15% | 25,009 |
| Aug 14, 2026 | 144.80 | 148.30 | 135.10 | 136.60 | 136.60 | -5.66% | 44,642 |
| Aug 13, 2026 | 141.50 | 146.05 | 140.55 | 144.80 | 144.80 | 2.01% | 12,071 |
| Aug 12, 2026 | 143.55 | 145.00 | 141.30 | 141.95 | 141.95 | -1.05% | 6,031 |
| Aug 11, 2026 | 145.75 | 146.05 | 141.45 | 143.45 | 143.45 | 0.24% | 11,465 |
| Aug 10, 2026 | 150.05 | 150.05 | 142.00 | 143.10 | 143.10 | -4.18% | 21,154 |
| Aug 7, 2026 | 154.35 | 154.35 | 146.70 | 149.35 | 149.35 | -2.80% | 14,177 |
| Aug 6, 2026 | 154.10 | 154.80 | 151.65 | 153.65 | 153.65 | -0.26% | 3,976 |
| Aug 5, 2026 | 156.40 | 157.35 | 153.80 | 154.05 | 154.05 | -0.16% | 7,009 |
| Aug 4, 2026 | 155.65 | 157.05 | 154.05 | 154.30 | 154.30 | -0.93% | 3,734 |
| Aug 3, 2026 | 164.95 | 164.95 | 155.05 | 155.75 | 155.75 | -0.64% | 6,480 |
| Jul 31, 2026 | 154.75 | 159.00 | 153.85 | 156.75 | 156.75 | 1.52% | 7,952 |
| Jul 30, 2026 | 155.70 | 156.00 | 153.80 | 154.40 | 154.40 | -1.03% | 5,038 |
| Jul 29, 2026 | 155.60 | 160.25 | 154.45 | 156.00 | 156.00 | 0.78% | 6,823 |
| Jul 28, 2026 | 155.45 | 156.55 | 154.50 | 154.80 | 154.80 | -0.71% | 2,484 |
| Jul 27, 2026 | 155.00 | 156.90 | 154.75 | 155.90 | 155.90 | 1.60% | 3,881 |
| Jul 24, 2026 | 154.20 | 154.75 | 152.25 | 153.45 | 153.45 | -0.49% | 8,061 |
| Jul 23, 2026 | 157.70 | 157.70 | 151.65 | 154.20 | 154.20 | -0.26% | 6,797 |
| Jul 22, 2026 | 155.10 | 155.65 | 154.25 | 154.60 | 154.60 | -1.25% | 1,637 |
| Jul 21, 2026 | 155.20 | 157.90 | 155.20 | 156.55 | 156.55 | 0.29% | 3,911 |
| Jul 20, 2026 | 156.95 | 157.95 | 154.65 | 156.10 | 156.10 | -0.86% | 8,144 |
| Jul 17, 2026 | 159.80 | 160.40 | 154.90 | 157.45 | 157.45 | -0.38% | 6,846 |
| Jul 16, 2026 | 155.95 | 166.20 | 154.90 | 158.05 | 158.05 | 1.44% | 31,887 |
| Jul 15, 2026 | 157.25 | 158.40 | 155.25 | 155.80 | 155.80 | -0.92% | 5,492 |
| Jul 14, 2026 | 160.00 | 160.00 | 152.55 | 157.25 | 157.25 | -1.10% | 19,945 |
| Jul 13, 2026 | 157.95 | 160.00 | 154.00 | 159.00 | 159.00 | 1.83% | 14,007 |
| Jul 10, 2026 | 156.80 | 156.85 | 154.40 | 156.15 | 156.15 | 1.20% | 8,905 |
| Jul 9, 2026 | 151.05 | 156.00 | 151.05 | 154.30 | 154.30 | 2.15% | 12,200 |
| Jul 8, 2026 | 152.55 | 156.50 | 150.15 | 151.05 | 151.05 | -2.77% | 18,346 |
| Jul 7, 2026 | 155.05 | 156.25 | 153.65 | 155.35 | 155.35 | 0.03% | 7,670 |
| Jul 6, 2026 | 158.00 | 163.95 | 154.00 | 155.30 | 155.30 | -0.93% | 30,293 |
| Jul 3, 2026 | 159.45 | 159.45 | 155.80 | 156.75 | 156.75 | 0.29% | 6,898 |
| Jul 2, 2026 | 158.75 | 160.00 | 155.10 | 156.30 | 156.30 | 0.16% | 18,870 |
| Jul 1, 2026 | 152.85 | 161.00 | 152.00 | 156.05 | 156.05 | 3.45% | 51,547 |
| Jun 30, 2026 | 153.15 | 155.00 | 149.00 | 150.85 | 150.85 | 0.23% | 18,693 |
| Jun 29, 2026 | 146.50 | 153.50 | 141.30 | 150.50 | 150.50 | 4.26% | 24,945 |
| Jun 25, 2026 | 149.20 | 150.05 | 144.25 | 144.35 | 144.35 | -3.02% | 14,525 |
| Jun 24, 2026 | 146.95 | 150.55 | 145.30 | 148.85 | 148.85 | 1.29% | 11,822 |
| Jun 23, 2026 | 151.00 | 154.00 | 146.60 | 146.95 | 146.95 | -2.94% | 17,403 |
| Jun 22, 2026 | 147.95 | 152.20 | 147.25 | 151.40 | 151.40 | 3.52% | 6,174 |
| Jun 19, 2026 | 153.65 | 153.65 | 145.50 | 146.25 | 146.25 | -3.50% | 3,851 |
| Jun 18, 2026 | 147.35 | 155.00 | 146.85 | 151.55 | 151.55 | 2.89% | 24,276 |
| Jun 17, 2026 | 147.25 | 152.00 | 144.55 | 147.30 | 147.30 | 1.41% | 13,419 |
| Jun 16, 2026 | 144.85 | 146.70 | 143.40 | 145.25 | 145.25 | 2.29% | 6,620 |
| Jun 15, 2026 | 147.70 | 148.15 | 141.50 | 142.00 | 142.00 | -0.94% | 9,700 |
| Jun 12, 2026 | 140.05 | 144.15 | 139.00 | 143.35 | 143.35 | 4.44% | 9,672 |