Skip to main content
logo
Stylam Industries Limited (NSE:STYLAMIND)
India flag India · Delayed Price · Currency is INR
2,788.00
+29.10 (1.05%)
May 22, 2026, 3:29 PM IST

NSE:STYLAMIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,759.602,799.502,720.002,758.602,758.60-0.01%26,060
May 21, 20262,740.002,787.602,701.502,758.902,758.900.63%43,754
May 20, 20262,773.002,800.002,726.202,741.702,741.70-1.13%46,876
May 19, 20262,830.002,848.702,750.002,773.002,773.00-1.17%71,858
May 18, 20262,675.002,826.902,601.602,805.802,805.805.73%150,396
May 15, 20262,575.702,750.002,517.802,653.802,653.804.19%96,296
May 14, 20262,520.002,561.302,499.002,547.102,547.101.36%16,524
May 13, 20262,431.402,597.602,431.402,512.902,512.902.13%49,259
May 12, 20262,562.202,585.602,455.002,460.602,460.60-3.59%17,960
May 11, 20262,526.002,595.702,470.202,552.202,552.200.16%47,049
May 8, 20262,700.002,740.002,526.002,548.002,548.00-3.29%102,152
May 7, 20262,350.002,673.702,350.002,634.802,634.8013.44%566,223
May 6, 20262,251.902,345.602,231.702,322.602,322.603.62%73,961
May 5, 20262,239.902,245.102,232.502,241.402,241.400.09%20,462
May 4, 20262,245.002,245.002,238.002,239.402,239.400.14%38,314
Apr 30, 20262,235.002,239.602,226.702,236.202,236.20-0.05%18,014
Apr 29, 20262,241.002,243.002,233.402,237.302,237.30-0.03%23,725
Apr 28, 20262,240.002,242.802,232.102,237.902,237.90-0.08%11,956
Apr 27, 20262,247.902,247.902,235.002,239.602,239.600.22%14,403
Apr 24, 20262,248.002,248.002,230.002,234.702,234.70-0.33%34,368
Apr 23, 20262,230.002,246.002,223.002,242.202,242.20-0.06%42,576
Apr 22, 20262,248.002,248.002,235.002,243.502,243.50-0.20%21,771
Apr 21, 20262,255.002,258.002,235.002,247.902,247.900.35%55,336
Apr 20, 20262,245.002,245.002,235.002,240.002,240.00-0.16%46,722
Apr 17, 20262,243.302,250.002,236.002,243.602,243.600.01%35,054
Apr 16, 20262,268.002,268.002,237.702,243.302,243.30-0.32%138,528
Apr 15, 20262,238.502,255.002,228.002,250.602,250.600.98%255,744
Apr 13, 20262,216.002,232.902,216.002,228.702,228.700.27%21,211
Apr 10, 20262,239.002,239.002,220.002,222.602,222.60-0.08%40,348
Apr 9, 20262,212.102,229.602,212.102,224.402,224.40-0.14%18,025
Apr 8, 20262,222.402,245.002,220.002,227.502,227.500.44%56,793
Apr 7, 20262,219.002,222.402,205.002,217.802,217.800.08%74,909
Apr 6, 20262,156.002,221.802,156.002,216.102,216.101.82%112,372
Apr 2, 20262,170.002,182.602,155.502,176.502,176.500.06%48,114
Apr 1, 20262,165.202,185.302,160.102,175.102,175.100.51%59,485
Mar 30, 20262,178.002,185.002,150.002,164.002,164.00-0.55%62,196
Mar 27, 20262,194.202,194.302,167.002,176.002,176.00-0.53%25,612
Mar 25, 20262,181.102,209.602,181.102,187.502,187.50-0.03%31,166
Mar 24, 20262,215.002,215.002,182.102,188.202,188.20-0.63%37,590
Mar 23, 20262,200.202,210.002,179.002,202.002,202.00-0.17%85,485
Mar 20, 20262,221.902,227.002,205.002,205.702,205.70-0.44%16,847
Mar 19, 20262,210.002,222.902,197.102,215.402,215.40-0.01%85,655
Mar 18, 20262,224.002,224.002,205.002,215.702,215.70-0.49%39,654
Mar 17, 20262,205.002,230.902,205.002,226.702,226.700.55%29,647
Mar 16, 20262,210.502,218.002,206.602,214.502,214.500.16%17,430
Mar 13, 20262,215.002,226.102,205.002,210.902,210.90-0.19%133,197
Mar 12, 20262,213.002,219.002,211.002,215.102,215.100.13%14,973
Mar 11, 20262,213.102,221.902,210.002,212.302,212.30-0.04%15,790
Mar 10, 20262,215.002,225.002,211.102,213.102,213.100.02%25,450
Mar 9, 20262,220.002,222.402,161.102,212.602,212.60-0.67%102,323