Stylam Industries Limited (NSE:STYLAMIND)
India · Delayed Price · Currency is INR 3,254.00
-90.30 (-2.70%)
Sep 2, 2026, 3:29 PM IST
NSE:STYLAMIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |