Stanley Lifestyles Limited (BOM:544202)
India · Delayed Price · Currency is INR 156.55
+0.45 (0.29%)
At close: Jul 21, 2026
BOM:544202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 140.30 | 142.00 | 137.05 | 137.25 | 137.25 | -2.31% | 10,882 |
| Jun 10, 2026 | 143.15 | 143.90 | 139.55 | 140.50 | 140.50 | -2.06% | 13,586 |
| Jun 9, 2026 | 140.85 | 143.65 | 140.75 | 143.45 | 143.45 | 1.88% | 4,608 |
| Jun 8, 2026 | 140.80 | 142.40 | 140.30 | 140.80 | 140.80 | -0.85% | 3,410 |
| 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 |