Stylam Industries Limited (NSE:STYLAMIND)
India · Delayed Price · Currency is INR 3,387.80
+32.20 (0.96%)
Sep 24, 2026, 11:07 AM IST
NSE:STYLAMIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,355.00 | 3,425.00 | 3,322.10 | 3,386.90 | - | 0.93% | 16,928 |
| Sep 23, 2026 | 3,400.00 | 3,423.30 | 3,325.10 | 3,355.60 | 3,355.60 | 1.40% | 88,259 |
| Sep 22, 2026 | 3,194.90 | 3,360.50 | 3,153.40 | 3,309.40 | 3,309.40 | 3.56% | 109,057 |
| Sep 21, 2026 | 3,295.00 | 3,295.00 | 3,161.20 | 3,195.50 | 3,195.50 | -3.03% | 54,413 |
| Sep 18, 2026 | 3,238.20 | 3,308.00 | 3,236.60 | 3,295.50 | 3,295.50 | 1.77% | 12,878 |
| Sep 17, 2026 | 3,152.20 | 3,278.00 | 3,152.20 | 3,238.20 | 3,238.20 | 1.57% | 37,214 |
| Sep 16, 2026 | 3,271.20 | 3,299.90 | 3,169.80 | 3,188.10 | 3,188.10 | -2.84% | 33,962 |
| Sep 15, 2026 | 3,341.00 | 3,359.70 | 3,252.10 | 3,281.20 | 3,281.20 | -1.46% | 31,650 |
| Sep 11, 2026 | 3,280.00 | 3,355.10 | 3,250.80 | 3,329.90 | 3,329.90 | 0.58% | 19,311 |
| Sep 10, 2026 | 3,383.00 | 3,383.20 | 3,300.00 | 3,310.60 | 3,310.60 | -2.12% | 14,083 |
| Sep 9, 2026 | 3,348.00 | 3,430.00 | 3,321.00 | 3,382.30 | 3,382.30 | 0.97% | 26,241 |
| Sep 8, 2026 | 3,360.00 | 3,400.00 | 3,328.10 | 3,349.90 | 3,349.90 | -0.62% | 21,577 |
| Sep 7, 2026 | 3,387.40 | 3,445.80 | 3,284.20 | 3,370.70 | 3,370.70 | -0.49% | 48,594 |
| Sep 4, 2026 | 3,272.40 | 3,400.00 | 3,230.10 | 3,387.40 | 3,387.40 | 4.52% | 65,092 |
| Sep 3, 2026 | 3,264.70 | 3,302.40 | 3,220.00 | 3,240.90 | 3,240.90 | -0.73% | 22,174 |
| Sep 2, 2026 | 3,322.10 | 3,417.70 | 3,239.60 | 3,264.80 | 3,264.80 | -2.38% | 39,966 |
| Sep 1, 2026 | 3,430.80 | 3,456.30 | 3,302.00 | 3,344.30 | 3,344.30 | -3.47% | 65,471 |
| Aug 31, 2026 | 3,502.00 | 3,517.00 | 3,450.00 | 3,464.50 | 3,464.50 | -1.23% | 24,111 |
| Aug 28, 2026 | 3,480.00 | 3,520.00 | 3,440.00 | 3,507.50 | 3,507.50 | 1.05% | 22,172 |
| Aug 27, 2026 | 3,570.00 | 3,604.90 | 3,443.20 | 3,471.00 | 3,471.00 | -2.78% | 27,283 |
| Aug 26, 2026 | 3,556.00 | 3,610.80 | 3,532.40 | 3,570.40 | 3,570.40 | 0.40% | 30,231 |
| Aug 25, 2026 | 3,573.20 | 3,585.90 | 3,510.00 | 3,556.00 | 3,556.00 | -0.48% | 25,105 |
| Aug 24, 2026 | 3,610.00 | 3,650.90 | 3,540.60 | 3,573.20 | 3,573.20 | -0.79% | 28,424 |
| Aug 21, 2026 | 3,617.30 | 3,641.80 | 3,484.80 | 3,601.70 | 3,601.70 | -0.43% | 126,767 |
| Aug 20, 2026 | 3,706.90 | 3,706.90 | 3,599.60 | 3,617.30 | 3,617.30 | -1.28% | 25,975 |
| Aug 19, 2026 | 3,755.10 | 3,763.90 | 3,654.80 | 3,664.30 | 3,664.30 | -1.93% | 31,804 |
| Aug 18, 2026 | 3,555.00 | 3,753.00 | 3,545.00 | 3,736.40 | 3,736.40 | 4.30% | 97,361 |
| Aug 17, 2026 | 3,658.00 | 3,733.40 | 3,568.90 | 3,582.40 | 3,582.40 | -1.64% | 59,253 |
| Aug 14, 2026 | 3,632.70 | 3,755.90 | 3,610.70 | 3,642.00 | 3,642.00 | 1.29% | 89,719 |
| Aug 13, 2026 | 3,547.00 | 3,626.00 | 3,521.00 | 3,595.70 | 3,595.70 | 1.44% | 24,495 |
| Aug 12, 2026 | 3,568.70 | 3,572.90 | 3,500.00 | 3,544.70 | 3,544.70 | -0.67% | 16,356 |
| Aug 11, 2026 | 3,652.00 | 3,652.10 | 3,542.40 | 3,568.70 | 3,568.70 | -2.26% | 32,486 |
| Aug 10, 2026 | 3,569.90 | 3,696.50 | 3,508.30 | 3,651.20 | 3,651.20 | 3.24% | 50,553 |
| Aug 7, 2026 | 3,594.00 | 3,594.00 | 3,512.40 | 3,536.50 | 3,536.50 | -1.61% | 17,501 |
| Aug 6, 2026 | 3,459.60 | 3,659.40 | 3,455.40 | 3,594.30 | 3,594.30 | 3.70% | 60,951 |
| Aug 5, 2026 | 3,545.40 | 3,551.90 | 3,430.00 | 3,465.90 | 3,465.90 | -1.62% | 27,805 |
| Aug 4, 2026 | 3,470.20 | 3,567.30 | 3,470.20 | 3,523.00 | 3,523.00 | 2.03% | 40,283 |
| Aug 3, 2026 | 3,401.60 | 3,470.00 | 3,385.00 | 3,453.00 | 3,453.00 | 2.03% | 30,618 |
| Jul 31, 2026 | 3,359.40 | 3,420.10 | 3,333.10 | 3,384.30 | 3,384.30 | 0.74% | 22,210 |
| Jul 30, 2026 | 3,340.00 | 3,388.20 | 3,291.90 | 3,359.40 | 3,359.40 | -0.21% | 43,831 |
| Jul 29, 2026 | 3,435.00 | 3,435.00 | 3,350.00 | 3,366.60 | 3,366.60 | -1.19% | 25,768 |
| Jul 28, 2026 | 3,428.00 | 3,565.70 | 3,376.00 | 3,407.30 | 3,407.30 | -0.23% | 98,418 |
| Jul 27, 2026 | 3,466.20 | 3,609.90 | 3,401.00 | 3,415.20 | 3,415.20 | -0.05% | 107,652 |
| Jul 24, 2026 | 3,448.00 | 3,478.30 | 3,281.10 | 3,416.80 | 3,416.80 | 0.73% | 227,223 |
| Jul 23, 2026 | 3,668.00 | 3,792.00 | 3,375.00 | 3,391.90 | 3,391.90 | -5.45% | 466,547 |
| Jul 22, 2026 | 3,549.00 | 4,150.00 | 3,288.30 | 3,587.40 | 3,587.40 | 2.18% | 1,979,903 |
| Jul 21, 2026 | 3,436.10 | 3,537.60 | 3,436.10 | 3,510.70 | 3,510.70 | 2.82% | 64,216 |
| Jul 20, 2026 | 3,260.00 | 3,462.00 | 3,260.00 | 3,414.30 | 3,414.30 | 5.04% | 62,999 |
| 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 |