Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 142.00
+1.15 (0.82%)
At close: Jun 5, 2026
BOM:544202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 143.15 | 147.00 | 141.00 | 142.00 | 142.00 | 0.82% | 13,638 |
| Jun 4, 2026 | 144.50 | 145.45 | 140.45 | 140.85 | 140.85 | -2.19% | 8,945 |
| Jun 3, 2026 | 146.00 | 147.95 | 143.00 | 144.00 | 144.00 | -2.21% | 9,255 |
| Jun 2, 2026 | 145.55 | 149.00 | 145.55 | 147.25 | 147.25 | 1.17% | 3,377 |
| Jun 1, 2026 | 152.30 | 152.65 | 145.05 | 145.55 | 145.55 | -2.93% | 16,400 |
| May 29, 2026 | 156.95 | 156.95 | 148.40 | 149.95 | 149.95 | -7.38% | 37,782 |
| May 27, 2026 | 167.80 | 167.80 | 160.05 | 161.90 | 161.90 | -1.19% | 7,963 |
| May 26, 2026 | 163.60 | 176.20 | 162.35 | 163.85 | 163.85 | 0.06% | 42,466 |
| May 25, 2026 | 160.05 | 168.20 | 160.00 | 163.75 | 163.75 | 2.76% | 18,044 |
| May 22, 2026 | 158.65 | 162.50 | 157.60 | 159.35 | 159.35 | 1.14% | 8,011 |
| May 21, 2026 | 159.05 | 172.50 | 156.65 | 157.55 | 157.55 | 0.99% | 26,142 |
| May 20, 2026 | 161.25 | 161.25 | 155.00 | 156.00 | 156.00 | -2.71% | 4,394 |
| May 19, 2026 | 159.95 | 160.50 | 157.45 | 160.35 | 160.35 | 2.89% | 8,816 |
| May 18, 2026 | 157.00 | 157.00 | 151.95 | 155.85 | 155.85 | -0.19% | 1,283 |
| May 15, 2026 | 159.00 | 162.05 | 155.80 | 156.15 | 156.15 | -0.64% | 3,282 |
| May 14, 2026 | 160.00 | 160.15 | 153.70 | 157.15 | 157.15 | -0.91% | 4,196 |
| May 13, 2026 | 153.00 | 163.40 | 153.00 | 158.60 | 158.60 | 1.54% | 12,366 |
| May 12, 2026 | 164.50 | 164.50 | 154.05 | 156.20 | 156.20 | -5.16% | 7,811 |
| May 11, 2026 | 169.05 | 170.30 | 162.05 | 164.70 | 164.70 | -4.41% | 9,445 |
| May 8, 2026 | 175.60 | 175.60 | 170.35 | 172.30 | 172.30 | -0.81% | 8,853 |
| May 7, 2026 | 179.35 | 184.20 | 172.85 | 173.70 | 173.70 | -3.15% | 26,344 |
| May 6, 2026 | 187.40 | 188.25 | 177.35 | 179.35 | 179.35 | -2.37% | 42,398 |
| May 5, 2026 | 176.90 | 188.85 | 168.50 | 183.70 | 183.70 | 10.50% | 250,096 |
| May 4, 2026 | 141.55 | 166.25 | 140.00 | 166.25 | 166.25 | 19.99% | 313,248 |
| Apr 30, 2026 | 142.95 | 142.95 | 138.40 | 138.55 | 138.55 | -3.15% | 7,894 |
| Apr 29, 2026 | 141.10 | 144.15 | 140.85 | 143.05 | 143.05 | 0.99% | 3,772 |
| Apr 28, 2026 | 143.20 | 144.40 | 141.40 | 141.65 | 141.65 | -1.60% | 4,985 |
| Apr 27, 2026 | 138.05 | 145.00 | 138.05 | 143.95 | 143.95 | 4.27% | 10,223 |
| Apr 24, 2026 | 142.40 | 142.85 | 137.55 | 138.05 | 138.05 | -3.46% | 4,165 |
| Apr 23, 2026 | 144.20 | 148.10 | 142.65 | 143.00 | 143.00 | -0.63% | 7,577 |
| Apr 22, 2026 | 141.95 | 146.95 | 140.15 | 143.90 | 143.90 | -0.42% | 7,453 |
| Apr 21, 2026 | 140.60 | 152.05 | 140.45 | 144.50 | 144.50 | 2.81% | 17,483 |
| Apr 20, 2026 | 145.50 | 145.50 | 139.00 | 140.55 | 140.55 | -1.30% | 4,526 |
| Apr 17, 2026 | 140.20 | 145.95 | 139.40 | 142.40 | 142.40 | -0.04% | 27,481 |
| Apr 16, 2026 | 149.90 | 149.90 | 138.50 | 142.45 | 142.45 | 1.86% | 7,107 |
| Apr 15, 2026 | 137.80 | 142.50 | 136.00 | 139.85 | 139.85 | 4.02% | 7,560 |
| Apr 13, 2026 | 135.00 | 135.80 | 128.15 | 134.45 | 134.45 | -0.26% | 12,487 |
| Apr 10, 2026 | 130.60 | 138.80 | 128.60 | 134.80 | 134.80 | 5.27% | 35,876 |
| Apr 9, 2026 | 133.95 | 136.05 | 127.50 | 128.05 | 128.05 | -3.36% | 33,286 |
| Apr 8, 2026 | 138.50 | 138.50 | 130.00 | 132.50 | 132.50 | 3.48% | 32,453 |
| Apr 7, 2026 | 128.00 | 131.20 | 126.70 | 128.05 | 128.05 | -0.12% | 8,108 |
| Apr 6, 2026 | 127.85 | 129.75 | 123.80 | 128.20 | 128.20 | 2.31% | 7,972 |
| Apr 2, 2026 | 127.00 | 128.95 | 124.25 | 125.30 | 125.30 | -3.73% | 6,642 |
| Apr 1, 2026 | 129.75 | 135.15 | 128.90 | 130.15 | 130.15 | 5.51% | 12,807 |
| Mar 30, 2026 | 133.00 | 133.00 | 122.65 | 123.35 | 123.35 | -5.98% | 27,399 |
| Mar 27, 2026 | 138.00 | 139.15 | 130.85 | 131.20 | 131.20 | -5.24% | 14,427 |
| Mar 25, 2026 | 142.90 | 146.75 | 137.75 | 138.45 | 138.45 | -2.36% | 17,023 |
| Mar 24, 2026 | 140.90 | 142.75 | 137.45 | 141.80 | 141.80 | 2.35% | 15,445 |
| Mar 23, 2026 | 144.00 | 144.00 | 137.40 | 138.55 | 138.55 | -4.08% | 12,343 |
| Mar 20, 2026 | 145.30 | 147.60 | 144.15 | 144.45 | 144.45 | -0.52% | 5,667 |