Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 135.20
-1.30 (-0.95%)
At close: Oct 7, 2026
BOM:544202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 137.25 | 137.95 | 134.35 | 135.20 | 135.20 | -0.95% | 1,417 |
| Oct 6, 2026 | 135.85 | 137.45 | 134.75 | 136.50 | 136.50 | 1.07% | 2,234 |
| Oct 5, 2026 | 135.90 | 139.85 | 134.00 | 135.05 | 135.05 | -1.21% | 5,987 |
| Oct 1, 2026 | 136.05 | 140.95 | 133.90 | 136.70 | 136.70 | 0.26% | 10,313 |
| Sep 30, 2026 | 138.00 | 140.30 | 135.45 | 136.35 | 136.35 | -1.20% | 6,490 |
| Sep 29, 2026 | 134.05 | 143.00 | 133.50 | 138.00 | 138.00 | 1.28% | 22,666 |
| Sep 28, 2026 | 144.25 | 144.65 | 135.50 | 136.25 | 136.25 | -5.55% | 15,664 |
| Sep 25, 2026 | 135.00 | 149.00 | 134.45 | 144.25 | 144.25 | 6.26% | 19,478 |
| Sep 24, 2026 | 137.00 | 137.00 | 134.55 | 135.75 | 135.75 | -1.52% | 4,574 |
| Sep 23, 2026 | 136.05 | 137.95 | 135.90 | 137.85 | 137.85 | 1.81% | 3,746 |
| Sep 22, 2026 | 136.80 | 137.00 | 135.00 | 135.40 | 135.40 | 0.15% | 6,524 |
| Sep 21, 2026 | 135.25 | 139.00 | 134.55 | 135.20 | 135.20 | -1.71% | 6,544 |
| Sep 18, 2026 | 137.95 | 138.60 | 136.90 | 137.55 | 137.55 | 0.40% | 1,811 |
| Sep 17, 2026 | 135.95 | 138.15 | 135.90 | 137.00 | 137.00 | 1.11% | 4,839 |
| Sep 16, 2026 | 135.15 | 135.95 | 134.50 | 135.50 | 135.50 | 0.56% | 12,270 |
| Sep 15, 2026 | 136.05 | 140.00 | 133.70 | 134.75 | 134.75 | -0.85% | 11,975 |
| Sep 11, 2026 | 135.20 | 137.40 | 135.05 | 135.90 | 135.90 | -1.06% | 4,077 |
| Sep 10, 2026 | 138.55 | 139.95 | 137.05 | 137.35 | 137.35 | -0.65% | 8,482 |
| Sep 9, 2026 | 137.00 | 140.45 | 137.00 | 138.25 | 138.25 | -0.14% | 1,576 |
| Sep 8, 2026 | 138.00 | 140.00 | 135.65 | 138.45 | 138.45 | 1.17% | 8,643 |
| Sep 7, 2026 | 135.85 | 138.40 | 135.85 | 136.85 | 136.85 | 0.62% | 7,696 |
| Sep 4, 2026 | 137.25 | 139.15 | 135.25 | 136.00 | 136.00 | -0.66% | 1,943 |
| Sep 3, 2026 | 137.40 | 137.85 | 135.50 | 136.90 | 136.90 | 1.15% | 2,615 |
| Sep 2, 2026 | 136.00 | 138.00 | 134.00 | 135.35 | 135.35 | -1.96% | 4,246 |
| Sep 1, 2026 | 136.00 | 138.90 | 136.00 | 138.05 | 138.05 | 0.80% | 2,117 |
| Aug 31, 2026 | 136.60 | 137.95 | 135.85 | 136.95 | 136.95 | -0.62% | 2,527 |
| Aug 28, 2026 | 139.20 | 139.20 | 137.00 | 137.80 | 137.80 | -0.18% | 2,573 |
| Aug 27, 2026 | 137.05 | 141.05 | 136.00 | 138.05 | 138.05 | 0.66% | 10,508 |
| Aug 26, 2026 | 135.75 | 137.60 | 135.15 | 137.15 | 137.15 | 1.52% | 9,533 |
| Aug 25, 2026 | 137.00 | 137.00 | 134.10 | 135.10 | 135.10 | -0.88% | 6,153 |
| Aug 24, 2026 | 137.90 | 139.40 | 135.90 | 136.30 | 136.30 | -1.52% | 8,474 |
| 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 |