Stanley Lifestyles Limited (NSE:STANLEY)
India · Delayed Price · Currency is INR 310.65
0.00 (0.00%)
At close: Aug 8, 2025, 3:30 PM IST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 314.00 | 321.00 | 309.10 | 310.65 | - | - | 15,387 |
| Aug 7, 2025 | 312.15 | 318.00 | 306.50 | 310.65 | - | -0.48% | 31,565 |
| Aug 6, 2025 | 324.05 | 327.15 | 311.00 | 312.15 | - | -3.82% | 34,429 |
| Aug 5, 2025 | 325.00 | 326.10 | 318.80 | 324.55 | - | 1.34% | 11,681 |
| Aug 4, 2025 | 321.00 | 322.65 | 318.30 | 320.25 | - | -0.47% | 15,698 |
| Aug 1, 2025 | 328.00 | 332.15 | 321.00 | 321.75 | - | -2.26% | 37,772 |
| Jul 31, 2025 | 315.00 | 331.00 | 315.00 | 329.20 | - | -0.03% | 38,810 |
| Jul 30, 2025 | 331.00 | 335.00 | 329.00 | 329.30 | - | -0.75% | 11,569 |
| Jul 29, 2025 | 330.00 | 333.65 | 328.20 | 331.80 | - | 0.38% | 17,862 |
| Jul 28, 2025 | 343.00 | 345.10 | 328.35 | 330.55 | - | -2.31% | 38,019 |
| Jul 25, 2025 | 342.00 | 342.00 | 334.85 | 338.35 | - | -0.31% | 32,199 |
| Jul 24, 2025 | 349.00 | 349.00 | 337.90 | 339.40 | - | -1.99% | 22,663 |
| Jul 23, 2025 | 349.90 | 350.00 | 344.75 | 346.30 | - | -0.24% | 35,856 |
| Jul 22, 2025 | 349.50 | 350.85 | 343.00 | 347.15 | - | 0.19% | 36,118 |
| Jul 21, 2025 | 339.65 | 349.65 | 334.35 | 346.50 | - | 3.03% | 48,951 |
| Jul 18, 2025 | 337.80 | 339.50 | 332.05 | 336.30 | - | 0.55% | 24,447 |
| Jul 17, 2025 | 338.00 | 339.90 | 330.05 | 334.45 | - | -0.51% | 24,571 |
| Jul 16, 2025 | 338.60 | 338.95 | 335.00 | 336.15 | - | 0.03% | 18,523 |
| Jul 15, 2025 | 331.60 | 338.00 | 331.60 | 336.05 | - | 0.43% | 26,600 |
| Jul 14, 2025 | 339.00 | 340.65 | 331.95 | 334.60 | - | -1.28% | 41,036 |
| Jul 11, 2025 | 341.45 | 343.90 | 337.00 | 338.95 | - | -0.38% | 29,786 |
| Jul 10, 2025 | 351.60 | 352.65 | 337.00 | 340.25 | - | -1.78% | 65,572 |
| Jul 9, 2025 | 326.10 | 353.90 | 325.95 | 346.40 | - | 6.23% | 343,346 |
| Jul 8, 2025 | 329.00 | 330.50 | 324.20 | 326.10 | - | -0.31% | 19,443 |
| Jul 7, 2025 | 333.30 | 333.30 | 321.50 | 327.10 | - | -0.88% | 81,418 |
| Jul 4, 2025 | 335.00 | 336.70 | 328.65 | 330.00 | - | -0.50% | 39,306 |
| Jul 3, 2025 | 336.50 | 341.75 | 328.10 | 331.65 | - | -1.37% | 57,508 |
| Jul 2, 2025 | 346.00 | 348.05 | 332.60 | 336.25 | - | -2.90% | 53,826 |
| Jul 1, 2025 | 345.00 | 350.25 | 344.50 | 346.30 | - | 0.33% | 14,843 |
| Jun 30, 2025 | 355.05 | 355.05 | 344.00 | 345.15 | - | -1.33% | 23,813 |
| Jun 27, 2025 | 349.95 | 356.00 | 347.00 | 349.80 | - | 1.11% | 31,315 |
| Jun 26, 2025 | 348.85 | 348.85 | 341.35 | 345.95 | - | 0.61% | 22,639 |
| Jun 25, 2025 | 347.95 | 348.50 | 341.55 | 343.85 | - | -0.07% | 31,056 |
| Jun 24, 2025 | 342.10 | 348.45 | 340.25 | 344.10 | - | 1.53% | 26,019 |
| Jun 23, 2025 | 347.05 | 347.05 | 338.00 | 338.90 | - | -2.45% | 32,612 |
| Jun 20, 2025 | 338.00 | 359.00 | 330.60 | 347.40 | - | 3.69% | 72,245 |
| Jun 19, 2025 | 344.00 | 344.00 | 333.00 | 335.05 | - | -2.03% | 31,278 |
| Jun 18, 2025 | 339.20 | 346.00 | 334.95 | 342.00 | - | 0.83% | 28,595 |
| Jun 17, 2025 | 345.45 | 346.15 | 338.00 | 339.20 | - | -1.81% | 17,561 |
| Jun 16, 2025 | 339.15 | 350.00 | 336.20 | 345.45 | - | 0.83% | 36,003 |
| Jun 13, 2025 | 341.00 | 353.70 | 340.95 | 342.60 | - | -2.70% | 51,408 |
| Jun 12, 2025 | 362.90 | 362.90 | 350.50 | 352.10 | - | -1.52% | 31,826 |
| Jun 11, 2025 | 363.90 | 364.00 | 353.10 | 357.55 | - | -0.76% | 29,980 |
| Jun 10, 2025 | 365.00 | 367.95 | 358.25 | 360.30 | - | -1.19% | 36,656 |
| Jun 9, 2025 | 362.95 | 377.50 | 362.00 | 364.65 | - | 1.55% | 193,611 |
| Jun 6, 2025 | 357.40 | 364.00 | 352.85 | 359.10 | - | 0.97% | 44,249 |
| Jun 5, 2025 | 346.00 | 365.00 | 341.80 | 355.65 | - | 3.54% | 145,143 |
| Jun 4, 2025 | 347.00 | 347.40 | 338.50 | 343.50 | - | -0.28% | 29,361 |
| Jun 3, 2025 | 339.00 | 348.60 | 336.50 | 344.45 | - | 1.47% | 58,144 |
| Jun 2, 2025 | 339.00 | 344.90 | 336.50 | 339.45 | - | 1.00% | 28,741 |