Stylam Industries Limited (NSE:STYLAMIND)
India · Delayed Price · Currency is INR 1,644.00
+14.20 (0.87%)
Sep 30, 2025, 3:29 PM IST
Stylam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,652.30 | 1,661.80 | 1,621.00 | 1,629.80 | 1,629.80 | -1.36% | 71,912 |
| Sep 26, 2025 | 1,725.00 | 1,725.00 | 1,625.10 | 1,652.20 | 1,652.20 | -3.27% | 38,145 |
| Sep 25, 2025 | 1,730.00 | 1,740.30 | 1,701.30 | 1,708.10 | 1,708.10 | -1.29% | 26,551 |
| Sep 24, 2025 | 1,729.20 | 1,740.00 | 1,705.00 | 1,730.50 | 1,730.50 | 0.09% | 22,954 |
| Sep 23, 2025 | 1,694.00 | 1,739.90 | 1,694.00 | 1,729.00 | 1,729.00 | 2.01% | 20,656 |
| Sep 22, 2025 | 1,723.00 | 1,753.00 | 1,686.00 | 1,694.90 | 1,694.90 | -1.06% | 29,192 |
| Sep 19, 2025 | 1,724.00 | 1,744.20 | 1,705.00 | 1,713.00 | 1,713.00 | -0.93% | 46,004 |
| Sep 18, 2025 | 1,757.00 | 1,759.00 | 1,723.20 | 1,729.00 | 1,729.00 | -1.32% | 51,820 |
| Sep 17, 2025 | 1,724.00 | 1,773.90 | 1,723.50 | 1,752.20 | 1,752.20 | 1.71% | 53,728 |
| Sep 16, 2025 | 1,726.50 | 1,779.00 | 1,715.00 | 1,722.70 | 1,722.70 | -0.23% | 38,128 |
| Sep 15, 2025 | 1,734.30 | 1,748.70 | 1,704.70 | 1,726.60 | 1,726.60 | 0.01% | 34,911 |
| Sep 12, 2025 | 1,750.00 | 1,793.90 | 1,722.20 | 1,726.40 | 1,726.40 | -0.80% | 31,710 |
| Sep 11, 2025 | 1,805.00 | 1,805.00 | 1,731.60 | 1,740.40 | 1,740.40 | -3.66% | 28,492 |
| Sep 10, 2025 | 1,814.00 | 1,820.00 | 1,762.60 | 1,806.60 | 1,806.60 | 0.51% | 72,102 |
| Sep 9, 2025 | 1,845.00 | 1,858.80 | 1,770.00 | 1,797.40 | 1,797.40 | -2.05% | 84,802 |
| Sep 8, 2025 | 1,665.90 | 1,885.00 | 1,665.80 | 1,835.10 | 1,835.10 | 10.71% | 534,035 |
| Sep 5, 2025 | 1,599.00 | 1,683.90 | 1,595.10 | 1,657.60 | 1,657.60 | 3.66% | 52,915 |
| Sep 4, 2025 | 1,630.00 | 1,640.30 | 1,594.10 | 1,599.00 | 1,599.00 | -1.16% | 49,262 |
| Sep 3, 2025 | 1,625.00 | 1,666.40 | 1,612.30 | 1,617.70 | 1,617.70 | -0.39% | 49,738 |
| Sep 2, 2025 | 1,688.10 | 1,695.00 | 1,614.90 | 1,624.10 | 1,624.10 | -3.22% | 62,501 |
| Sep 1, 2025 | 1,685.00 | 1,711.10 | 1,672.00 | 1,678.10 | 1,678.10 | -0.42% | 11,074 |
| Aug 29, 2025 | 1,670.00 | 1,698.10 | 1,642.00 | 1,685.10 | 1,685.10 | 0.90% | 25,402 |
| Aug 28, 2025 | 1,670.00 | 1,675.20 | 1,640.50 | 1,670.10 | 1,670.10 | -0.05% | 22,453 |
| Aug 26, 2025 | 1,680.00 | 1,685.80 | 1,642.40 | 1,670.90 | 1,670.90 | -1.06% | 24,140 |
| Aug 25, 2025 | 1,630.40 | 1,695.30 | 1,630.40 | 1,688.80 | 1,688.80 | 3.44% | 30,663 |
| Aug 22, 2025 | 1,630.00 | 1,654.00 | 1,616.60 | 1,632.60 | 1,632.60 | 0.07% | 16,609 |
| Aug 21, 2025 | 1,648.70 | 1,665.00 | 1,622.00 | 1,631.40 | 1,631.40 | -0.77% | 32,842 |
| Aug 20, 2025 | 1,670.00 | 1,685.00 | 1,640.00 | 1,644.00 | 1,644.00 | -1.55% | 22,639 |
| Aug 19, 2025 | 1,650.00 | 1,678.60 | 1,645.00 | 1,669.80 | 1,669.80 | 1.35% | 10,853 |
| Aug 18, 2025 | 1,679.80 | 1,684.70 | 1,645.00 | 1,647.50 | 1,647.50 | -0.81% | 17,558 |
| Aug 14, 2025 | 1,665.10 | 1,685.00 | 1,642.00 | 1,660.90 | 1,660.90 | -0.63% | 10,883 |
| Aug 13, 2025 | 1,656.10 | 1,685.00 | 1,644.50 | 1,671.40 | 1,671.40 | 0.32% | 14,335 |
| Aug 12, 2025 | 1,693.70 | 1,709.80 | 1,654.70 | 1,666.00 | 1,666.00 | -2.00% | 9,404 |
| Aug 11, 2025 | 1,684.00 | 1,723.80 | 1,673.20 | 1,700.00 | 1,700.00 | 0.94% | 21,716 |
| Aug 8, 2025 | 1,741.70 | 1,747.00 | 1,675.00 | 1,684.20 | 1,684.20 | -2.82% | 34,727 |
| Aug 7, 2025 | 1,779.90 | 1,779.90 | 1,712.50 | 1,733.10 | 1,733.10 | -3.03% | 18,769 |
| Aug 6, 2025 | 1,807.50 | 1,824.00 | 1,763.20 | 1,787.20 | 1,787.20 | -1.20% | 31,446 |
| Aug 5, 2025 | 1,820.70 | 1,829.60 | 1,776.00 | 1,808.90 | 1,808.90 | -1.17% | 26,553 |
| Aug 4, 2025 | 1,799.00 | 1,870.00 | 1,760.70 | 1,830.40 | 1,830.40 | 2.64% | 43,541 |
| Aug 1, 2025 | 1,772.50 | 1,799.70 | 1,736.40 | 1,783.40 | 1,783.40 | 2.04% | 35,877 |
| Jul 31, 2025 | 1,726.00 | 1,778.00 | 1,726.00 | 1,747.70 | 1,747.70 | -1.32% | 21,593 |
| Jul 30, 2025 | 1,786.00 | 1,798.00 | 1,740.00 | 1,771.10 | 1,771.10 | -0.90% | 31,096 |
| Jul 29, 2025 | 1,852.40 | 1,879.60 | 1,770.50 | 1,787.10 | 1,787.10 | -4.25% | 79,565 |
| Jul 28, 2025 | 1,870.10 | 1,911.30 | 1,848.10 | 1,866.40 | 1,866.40 | -0.78% | 79,656 |
| Jul 25, 2025 | 1,889.30 | 1,900.00 | 1,839.90 | 1,881.00 | 1,881.00 | 0.03% | 82,286 |
| Jul 24, 2025 | 1,855.60 | 1,890.00 | 1,840.00 | 1,880.40 | 1,880.40 | 1.34% | 102,710 |
| Jul 23, 2025 | 1,731.70 | 1,864.90 | 1,725.90 | 1,855.60 | 1,855.60 | 6.33% | 165,030 |
| Jul 22, 2025 | 1,745.00 | 1,766.50 | 1,729.50 | 1,745.20 | 1,745.20 | -0.29% | 30,011 |
| Jul 21, 2025 | 1,745.30 | 1,767.50 | 1,720.50 | 1,750.20 | 1,750.20 | 0.56% | 52,209 |
| Jul 18, 2025 | 1,735.60 | 1,751.00 | 1,696.10 | 1,740.50 | 1,740.50 | 0.78% | 38,147 |