Stanley Lifestyles Limited (NSE:STANLEY)
India · Delayed Price · Currency is INR 300.00
+0.65 (0.22%)
At close: Sep 10, 2025
Stanley Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 302.00 | 305.00 | 298.50 | 300.00 | - | 0.22% | 35,857 |
| Sep 9, 2025 | 298.55 | 303.70 | 298.55 | 299.35 | - | -0.20% | 31,725 |
| Sep 8, 2025 | 298.15 | 308.50 | 298.15 | 299.95 | - | 0.17% | 49,759 |
| Sep 5, 2025 | 298.00 | 302.05 | 297.25 | 299.45 | - | 0.07% | 33,965 |
| Sep 4, 2025 | 305.00 | 305.00 | 298.85 | 299.25 | - | -0.78% | 35,062 |
| Sep 3, 2025 | 302.00 | 305.00 | 298.80 | 301.60 | - | 0.89% | 53,872 |
| Sep 2, 2025 | 302.00 | 302.80 | 297.10 | 298.95 | - | 0.05% | 36,841 |
| Sep 1, 2025 | 302.55 | 305.00 | 297.30 | 298.80 | - | -1.24% | 30,173 |
| Aug 29, 2025 | 298.10 | 305.45 | 298.10 | 302.55 | - | 0.10% | 25,200 |
| Aug 28, 2025 | 305.20 | 305.20 | 297.25 | 302.25 | - | 0.50% | 19,098 |
| Aug 27, 2025 | 300.75 | 300.75 | 300.75 | 300.75 | - | - | - |
| Aug 26, 2025 | 306.65 | 306.65 | 300.00 | 300.75 | - | -0.96% | 15,585 |
| Aug 25, 2025 | 310.00 | 311.00 | 300.40 | 303.65 | - | -1.46% | 40,542 |
| Aug 22, 2025 | 308.35 | 312.00 | 306.00 | 308.15 | - | -0.06% | 22,708 |
| Aug 21, 2025 | 314.00 | 314.00 | 307.00 | 308.35 | - | -0.39% | 50,607 |
| Aug 20, 2025 | 309.10 | 315.00 | 304.55 | 309.55 | - | 0.24% | 43,606 |
| Aug 19, 2025 | 311.00 | 315.00 | 307.55 | 308.80 | - | 0.49% | 23,155 |
| Aug 18, 2025 | 319.00 | 320.00 | 305.90 | 307.30 | - | 0.23% | 32,633 |
| Aug 14, 2025 | 312.20 | 314.70 | 304.80 | 306.60 | - | -0.81% | 35,172 |
| Aug 13, 2025 | 317.00 | 339.35 | 304.00 | 309.10 | - | -1.47% | 146,991 |
| Aug 12, 2025 | 310.95 | 324.60 | 310.95 | 313.70 | - | 0.88% | 38,781 |
| Aug 11, 2025 | 313.00 | 314.00 | 305.00 | 310.95 | - | 0.10% | 22,331 |
| 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 |