Stylam Industries Limited - STYLAMIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,952	1,923.1	1,923.1	1,985	1,910.3	78,693
October 16, 2025	1,990.2	1,952.1	1,952.1	2,008.3	1,945	59,021
October 15, 2025	2,003.6	1,999.1	1,999.1	2,022	1,990	39,790
October 14, 2025	2,020	2,003.6	2,003.6	2,038.7	1,992.5	75,965
October 13, 2025	1,994.9	2,025.1	2,025.1	2,030.4	1,979.2	41,655
October 10, 2025	2,025	2,018	2,018	2,049.9	1,984.8	77,450
October 09, 2025	1,931	2,034.9	2,034.9	2,047	1,931	309,423
October 08, 2025	1,828.8	1,929	1,929	1,995	1,820	296,831
October 07, 2025	1,805.9	1,823.8	1,823.8	1,850.2	1,784.6	227,034
October 06, 2025	1,700	1,791.6	1,791.6	1,818	1,700	151,154
October 03, 2025	1,667.2	1,718.5	1,718.5	1,729.1	1,667.2	86,503
October 01, 2025	1,646	1,667.2	1,667.2	1,680	1,645.5	44,563
September 30, 2025	1,629	1,646.8	1,646.8	1,663.9	1,629	24,003
September 29, 2025	1,652.3	1,629.8	1,629.8	1,661.8	1,621	71,912
September 26, 2025	1,725	1,652.2	1,652.2	1,725	1,625.1	38,145
September 25, 2025	1,730	1,708.1	1,708.1	1,740.3	1,701.3	26,551
September 24, 2025	1,729.2	1,730.5	1,730.5	1,740	1,705	22,954
September 23, 2025	1,694	1,729	1,729	1,739.9	1,694	20,656
September 22, 2025	1,723	1,694.9	1,694.9	1,753	1,686	29,192
September 19, 2025	1,724	1,713	1,713	1,744.2	1,705	46,004
September 18, 2025	1,757	1,729	1,729	1,759	1,723.2	51,820
September 17, 2025	1,724	1,752.2	1,752.2	1,773.9	1,723.5	53,728
September 16, 2025	1,726.5	1,722.7	1,722.7	1,779	1,715	38,128
September 15, 2025	1,734.3	1,726.6	1,726.6	1,748.7	1,704.7	34,911
September 12, 2025	1,750	1,726.4	1,726.4	1,793.9	1,722.2	31,710
September 11, 2025	1,805	1,740.4	1,740.4	1,805	1,731.6	28,492
September 10, 2025	1,814	1,806.6	1,806.6	1,820	1,762.6	72,102
September 09, 2025	1,845	1,797.4	1,797.4	1,858.8	1,770	84,802
September 08, 2025	1,665.9	1,835.1	1,835.1	1,885	1,665.8	534,035
September 05, 2025	1,599	1,657.6	1,657.6	1,683.9	1,595.1	52,915
September 04, 2025	1,630	1,599	1,599	1,640.3	1,594.1	49,262
September 03, 2025	1,625	1,617.7	1,617.7	1,666.4	1,612.3	49,738
September 02, 2025	1,688.1	1,624.1	1,624.1	1,695	1,614.9	62,501
September 01, 2025	1,685	1,678.1	1,678.1	1,711.1	1,672	11,074
August 29, 2025	1,670	1,685.1	1,685.1	1,698.1	1,642	25,402
August 28, 2025	1,670	1,670.1	1,670.1	1,675.2	1,640.5	22,453
August 26, 2025	1,680	1,670.9	1,670.9	1,685.8	1,642.4	24,140
August 25, 2025	1,630.4	1,688.8	1,688.8	1,695.3	1,630.4	30,663
August 22, 2025	1,630	1,632.6	1,632.6	1,654	1,616.6	16,609
August 21, 2025	1,648.7	1,631.4	1,631.4	1,665	1,622	32,842
August 20, 2025	1,670	1,644	1,644	1,685	1,640	22,639
August 19, 2025	1,650	1,669.8	1,669.8	1,678.6	1,645	10,853
August 18, 2025	1,679.8	1,647.5	1,647.5	1,684.7	1,645	17,558
August 14, 2025	1,665.1	1,660.9	1,660.9	1,685	1,642	10,883
August 13, 2025	1,656.1	1,671.4	1,671.4	1,685	1,644.5	14,335
August 12, 2025	1,693.7	1,666	1,666	1,709.8	1,654.7	9,404
August 11, 2025	1,684	1,700	1,700	1,723.8	1,673.2	21,716
August 08, 2025	1,741.7	1,684.2	1,684.2	1,747	1,675	34,727
August 07, 2025	1,779.9	1,733.1	1,733.1	1,779.9	1,712.5	18,769
August 06, 2025	1,807.5	1,787.2	1,787.2	1,824	1,763.2	31,446
August 05, 2025	1,820.7	1,808.9	1,808.9	1,829.6	1,776	26,553
August 04, 2025	1,799	1,830.4	1,830.4	1,870	1,760.7	43,541
August 01, 2025	1,772.5	1,783.4	1,783.4	1,799.7	1,736.4	35,877
July 31, 2025	1,726	1,747.7	1,747.7	1,778	1,726	21,593
July 30, 2025	1,786	1,771.1	1,771.1	1,798	1,740	31,096
July 29, 2025	1,852.4	1,787.1	1,787.1	1,879.6	1,770.5	79,565
July 28, 2025	1,870.1	1,866.4	1,866.4	1,911.3	1,848.1	79,656
July 25, 2025	1,889.3	1,881	1,881	1,900	1,839.9	82,286
July 24, 2025	1,855.6	1,880.4	1,880.4	1,890	1,840	102,710
July 23, 2025	1,731.7	1,855.6	1,855.6	1,864.9	1,725.9	165,030

Stylam Industries Limited (STYLAMIND.NS) NSE