Stylam Industries Limited (NSE:STYLAMIND)
India · Delayed Price · Currency is INR 3,411.00
+160.60 (4.94%)
Jul 20, 2026, 3:29 PM IST
NSE:STYLAMIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,260.00 | 3,397.90 | 3,260.00 | 3,377.40 | - | 3.91% | 25,155 |
| Jul 17, 2026 | 3,249.00 | 3,310.10 | 3,225.80 | 3,250.40 | 3,250.40 | 0.02% | 22,393 |
| Jul 16, 2026 | 3,267.80 | 3,306.80 | 3,223.00 | 3,249.70 | 3,249.70 | -0.41% | 10,992 |
| Jul 15, 2026 | 3,300.00 | 3,410.10 | 3,231.10 | 3,263.20 | 3,263.20 | -1.30% | 42,253 |
| Jul 14, 2026 | 3,221.00 | 3,322.00 | 3,208.00 | 3,306.30 | 3,306.30 | 1.87% | 18,033 |
| Jul 13, 2026 | 3,284.80 | 3,329.90 | 3,214.20 | 3,245.50 | 3,245.50 | -1.20% | 41,743 |
| Jul 10, 2026 | 3,159.60 | 3,315.80 | 3,159.60 | 3,284.80 | 3,284.80 | 4.14% | 74,251 |
| Jul 9, 2026 | 3,032.60 | 3,188.80 | 3,032.60 | 3,154.10 | 3,154.10 | 3.07% | 16,349 |
| Jul 8, 2026 | 3,083.00 | 3,130.00 | 2,984.00 | 3,060.20 | 3,060.20 | -0.76% | 50,372 |
| Jul 7, 2026 | 3,262.30 | 3,263.40 | 3,060.00 | 3,083.60 | 3,083.60 | -5.48% | 37,213 |
| Jul 6, 2026 | 3,228.80 | 3,335.00 | 3,176.20 | 3,262.30 | 3,262.30 | 1.00% | 18,709 |
| Jul 3, 2026 | 3,249.60 | 3,314.60 | 3,214.30 | 3,230.00 | 3,230.00 | -1.13% | 11,971 |
| Jul 2, 2026 | 3,239.00 | 3,290.10 | 3,188.90 | 3,266.80 | 3,266.80 | 1.79% | 12,371 |
| Jul 1, 2026 | 3,274.00 | 3,274.00 | 3,130.00 | 3,209.20 | 3,209.20 | -1.20% | 27,788 |
| Jun 30, 2026 | 3,287.00 | 3,319.00 | 3,225.50 | 3,248.30 | 3,248.30 | -1.20% | 17,469 |
| Jun 29, 2026 | 3,328.90 | 3,338.90 | 3,247.70 | 3,287.70 | 3,287.70 | -1.16% | 19,560 |
| Jun 25, 2026 | 3,275.00 | 3,350.00 | 3,242.20 | 3,326.20 | 3,326.20 | 1.49% | 31,120 |
| Jun 24, 2026 | 3,140.30 | 3,297.00 | 3,140.30 | 3,277.40 | 3,277.40 | 4.31% | 27,955 |
| Jun 23, 2026 | 3,185.00 | 3,250.00 | 3,122.40 | 3,142.00 | 3,142.00 | -0.98% | 35,482 |
| Jun 22, 2026 | 3,327.80 | 3,341.80 | 3,152.70 | 3,173.00 | 3,173.00 | -4.65% | 26,081 |
| Jun 19, 2026 | 3,331.60 | 3,348.90 | 3,276.00 | 3,327.80 | 3,327.80 | 0.45% | 25,216 |
| Jun 18, 2026 | 3,320.10 | 3,357.30 | 3,290.00 | 3,312.90 | 3,312.90 | 0.58% | 23,272 |
| Jun 17, 2026 | 3,253.70 | 3,319.90 | 3,240.20 | 3,293.90 | 3,293.90 | 1.24% | 16,165 |
| Jun 16, 2026 | 3,269.70 | 3,340.00 | 3,247.30 | 3,253.70 | 3,253.70 | -0.11% | 25,588 |
| Jun 15, 2026 | 3,200.00 | 3,289.10 | 3,190.10 | 3,257.20 | 3,257.20 | 2.43% | 31,529 |
| Jun 12, 2026 | 3,084.10 | 3,188.80 | 3,076.10 | 3,179.90 | 3,179.90 | 4.03% | 37,398 |
| Jun 11, 2026 | 3,120.00 | 3,161.00 | 3,017.80 | 3,056.60 | 3,056.60 | -1.94% | 36,666 |
| Jun 10, 2026 | 3,131.30 | 3,189.00 | 3,103.50 | 3,117.00 | 3,117.00 | 0.43% | 28,810 |
| Jun 9, 2026 | 3,077.50 | 3,183.20 | 3,075.90 | 3,103.50 | 3,103.50 | 0.07% | 36,846 |
| Jun 8, 2026 | 3,053.50 | 3,279.00 | 3,053.50 | 3,101.30 | 3,101.30 | 1.57% | 160,541 |
| Jun 5, 2026 | 3,030.00 | 3,089.80 | 3,029.80 | 3,053.50 | 3,053.50 | 0.54% | 19,378 |
| Jun 4, 2026 | 2,991.40 | 3,119.30 | 2,960.20 | 3,037.00 | 3,037.00 | 1.58% | 49,477 |
| Jun 3, 2026 | 2,989.00 | 3,002.00 | 2,914.30 | 2,989.80 | 2,989.80 | 1.08% | 35,488 |
| Jun 2, 2026 | 2,950.00 | 2,994.50 | 2,899.80 | 2,957.90 | 2,957.90 | - | 25,484 |
| Jun 1, 2026 | 2,900.00 | 2,981.80 | 2,838.20 | 2,958.00 | 2,958.00 | 4.48% | 55,700 |
| May 29, 2026 | 2,815.00 | 2,908.70 | 2,800.80 | 2,831.20 | 2,831.20 | 0.43% | 24,573 |
| May 27, 2026 | 2,859.70 | 2,859.70 | 2,772.30 | 2,819.10 | 2,819.10 | -0.53% | 20,689 |
| May 26, 2026 | 2,853.80 | 2,903.60 | 2,812.00 | 2,834.20 | 2,834.20 | -0.69% | 24,770 |
| May 25, 2026 | 2,789.90 | 2,929.00 | 2,788.10 | 2,853.80 | 2,853.80 | 3.45% | 56,152 |
| May 22, 2026 | 2,759.60 | 2,799.50 | 2,720.00 | 2,758.60 | 2,758.60 | -0.01% | 26,060 |
| May 21, 2026 | 2,740.00 | 2,787.60 | 2,701.50 | 2,758.90 | 2,758.90 | 0.63% | 43,754 |
| May 20, 2026 | 2,773.00 | 2,800.00 | 2,726.20 | 2,741.70 | 2,741.70 | -1.13% | 46,876 |
| May 19, 2026 | 2,830.00 | 2,848.70 | 2,750.00 | 2,773.00 | 2,773.00 | -1.17% | 71,858 |
| May 18, 2026 | 2,675.00 | 2,826.90 | 2,601.60 | 2,805.80 | 2,805.80 | 5.73% | 150,396 |
| May 15, 2026 | 2,575.70 | 2,750.00 | 2,517.80 | 2,653.80 | 2,653.80 | 4.19% | 96,296 |
| May 14, 2026 | 2,520.00 | 2,561.30 | 2,499.00 | 2,547.10 | 2,547.10 | 1.36% | 16,524 |
| May 13, 2026 | 2,431.40 | 2,597.60 | 2,431.40 | 2,512.90 | 2,512.90 | 2.13% | 49,259 |
| May 12, 2026 | 2,562.20 | 2,585.60 | 2,455.00 | 2,460.60 | 2,460.60 | -3.59% | 17,960 |
| May 11, 2026 | 2,526.00 | 2,595.70 | 2,470.20 | 2,552.20 | 2,552.20 | 0.16% | 47,049 |
| May 8, 2026 | 2,700.00 | 2,740.00 | 2,526.00 | 2,548.00 | 2,548.00 | -3.29% | 102,152 |