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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,190.6	2,224.2	2,224.2	2,229.7	2,189.5	49,337
January 13, 2026	2,172.6	2,188.6	2,188.6	2,197.9	2,172.6	24,536
January 12, 2026	2,162.1	2,185.5	2,185.5	2,194.8	2,162.1	43,355
January 09, 2026	2,198	2,175.1	2,175.1	2,198	2,165	36,023
January 08, 2026	2,216	2,183.6	2,183.6	2,220	2,177	27,105
January 07, 2026	2,182	2,214.7	2,214.7	2,222.5	2,181.8	34,124
January 06, 2026	2,188.5	2,197.6	2,197.6	2,241.9	2,180.2	18,688
January 05, 2026	2,200.1	2,188.5	2,188.5	2,212.1	2,176	52,307
January 02, 2026	2,269	2,207.8	2,207.8	2,269.7	2,191	72,964
January 01, 2026	2,222	2,249.6	2,249.6	2,260	2,217.5	26,076
December 31, 2025	2,175	2,229.4	2,229.4	2,235.9	2,168.4	63,995
December 30, 2025	2,176	2,175.1	2,175.1	2,195	2,161	28,281
December 29, 2025	2,259	2,174.3	2,174.3	2,259	2,169.4	168,461
December 26, 2025	2,317	2,215.6	2,215.6	2,430	2,113.7	763,933
December 24, 2025	2,289	2,300.5	2,300.5	2,312.7	2,270.1	58,399
December 23, 2025	2,280	2,281.3	2,281.3	2,290.1	2,245	61,268
December 22, 2025	2,178	2,255.1	2,255.1	2,274	2,178	159,713
December 19, 2025	2,188.1	2,175	2,175	2,205	2,160	48,946
December 18, 2025	2,210.8	2,166.4	2,166.4	2,222	2,130	86,282
December 17, 2025	2,207.2	2,218.2	2,218.2	2,229	2,203	28,105
December 16, 2025	2,218	2,207.2	2,207.2	2,234	2,194.5	39,233
December 15, 2025	2,210.1	2,230	2,230	2,239	2,190.1	65,041
December 12, 2025	2,149.1	2,227.6	2,227.6	2,239.9	2,149	73,022
December 11, 2025	2,150	2,149.1	2,149.1	2,159.9	2,120	39,075
December 10, 2025	2,173	2,152.7	2,152.7	2,183	2,145	38,238
December 09, 2025	2,100	2,141.2	2,141.2	2,164	2,075.1	50,721
December 08, 2025	2,151	2,103	2,103	2,181	2,064	85,753
December 05, 2025	2,099.6	2,147.5	2,147.5	2,155	2,080	49,800
December 04, 2025	2,125	2,111.9	2,111.9	2,141	2,095	37,342
December 03, 2025	2,154	2,122	2,122	2,154	2,105	35,207
December 02, 2025	2,102.9	2,140.8	2,140.8	2,150.4	2,092.4	77,964
December 01, 2025	2,060.4	2,071.3	2,071.3	2,149.9	2,052.5	93,084
November 28, 2025	2,065.9	2,069.6	2,069.6	2,094	2,050.8	78,548
November 27, 2025	2,074.9	2,063.5	2,063.5	2,090.9	1,997.4	164,562
November 26, 2025	2,188.3	2,063.6	2,063.6	2,195.8	2,040	161,063
November 25, 2025	2,060	2,178.3	2,178.3	2,214	2,057.7	264,158
November 24, 2025	2,050	2,051.2	2,051.2	2,090	2,029	156,322
November 21, 2025	2,026	1,994.4	1,994.4	2,049	1,977.2	29,614
November 19, 2025	2,024.7	2,051.2	2,051.2	2,062.4	1,994	210,654
November 18, 2025	2,022	2,024.5	2,024.5	2,083.9	1,991.3	74,478
November 17, 2025	1,920	2,004.8	2,004.8	2,020	1,895.2	83,217
November 14, 2025	1,917.2	1,905	1,905	1,945	1,870	78,164
November 13, 2025	1,919	1,917.2	1,917.2	1,929.8	1,880.8	44,428
November 12, 2025	1,967	1,896.9	1,896.9	1,969	1,890.1	35,283
November 11, 2025	2,057	1,936.6	1,936.6	2,057	1,916	65,593
November 10, 2025	2,062	2,057.3	2,057.3	2,080	2,037.1	89,460
November 07, 2025	2,030	2,050.3	2,050.3	2,075	1,981.9	39,183
November 06, 2025	2,075.1	2,032.9	2,032.9	2,075.1	2,021.4	41,543
November 04, 2025	2,100	2,076	2,076	2,107	2,060.6	27,258
November 03, 2025	2,065.9	2,109	2,109	2,120.1	2,020	66,024
October 31, 2025	2,079.5	2,056.8	2,056.8	2,079.5	2,040	46,451
October 30, 2025	2,011	2,072	2,072	2,093	1,998.9	128,968
October 29, 2025	2,000	2,011.6	2,011.6	2,023.3	1,975.6	41,917
October 28, 2025	2,048.6	1,994.7	1,994.7	2,058.7	1,965.1	86,201
October 27, 2025	1,913	2,045.6	2,045.6	2,084.3	1,913	427,959
October 24, 2025	1,917.5	1,905.2	1,905.2	1,968	1,880.1	58,638
October 23, 2025	1,974	1,917.5	1,917.5	1,983.8	1,908.6	24,438
October 21, 2025	1,861	1,944.8	1,944.8	1,955.1	1,861	11,088
October 20, 2025	1,923.1	1,889.4	1,889.4	1,973	1,885	33,154
October 17, 2025	1,952	1,923.1	1,923.1	1,985	1,910.3	78,693

Stylam Industries Limited (STYLAMIND.NS) NSE