Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 144.50
+3.95 (2.81%)
At close: Apr 21, 2026
BOM:544202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 147.00 | 148.00 | 145.00 | 145.20 | 145.20 | -3.14% | 7,241 |
| Mar 18, 2026 | 147.90 | 153.55 | 147.75 | 149.90 | 149.90 | 0.81% | 6,117 |
| Mar 17, 2026 | 148.00 | 152.05 | 147.70 | 148.70 | 148.70 | -1.62% | 8,622 |
| 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 |