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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,234.8	2,219.4	2,219.4	2,234.8	2,215.1	17,425
February 19, 2026	2,239	2,230.6	2,230.6	2,239	2,216.4	20,700
February 18, 2026	2,230	2,231.3	2,231.3	2,241.1	2,224.7	43,907
February 17, 2026	2,248.9	2,219.7	2,219.7	2,248.9	2,207	143,496
February 16, 2026	2,205.1	2,218.9	2,218.9	2,234	2,205.1	24,610
February 13, 2026	2,208.5	2,218.4	2,218.4	2,229.9	2,187.7	42,364
February 12, 2026	2,223.8	2,206.6	2,206.6	2,223.8	2,194.7	11,960
February 11, 2026	2,214.3	2,211.8	2,211.8	2,230	2,201	11,669
February 10, 2026	2,211	2,214.3	2,214.3	2,252	2,206	54,572
February 09, 2026	2,226	2,207.8	2,207.8	2,228.3	2,195.1	32,307
February 06, 2026	2,198	2,206.2	2,206.2	2,225.9	2,191	30,455
February 05, 2026	2,202	2,198.3	2,198.3	2,212.2	2,190.5	11,337
February 04, 2026	2,192.3	2,202.3	2,202.3	2,220	2,185	53,560
February 03, 2026	2,290	2,192.3	2,192.3	2,290	2,188	89,932
February 02, 2026	2,181	2,211.3	2,211.3	2,214.9	2,181	13,057
February 01, 2026	2,212.7	2,189.3	2,189.3	2,212.7	2,181	11,250
January 30, 2026	2,190	2,212.8	2,212.8	2,221.3	2,176.5	43,997
January 29, 2026	2,190	2,192.6	2,192.6	2,202.3	2,184.4	11,146
January 28, 2026	2,205	2,199.3	2,199.3	2,210	2,184.5	21,507
January 27, 2026	2,199	2,192.9	2,192.9	2,213	2,132.1	48,594
January 23, 2026	2,175	2,176.3	2,176.3	2,309	2,170.5	149,831
January 22, 2026	2,165	2,205	2,205	2,219.7	2,165	17,464
January 21, 2026	2,164.3	2,175	2,175	2,179.8	2,150.1	73,457
January 20, 2026	2,171	2,169.9	2,169.9	2,200	2,154.3	38,397
January 19, 2026	2,181.4	2,174	2,174	2,191.4	2,171.1	25,457
January 16, 2026	2,217.6	2,181.4	2,181.4	2,222	2,180	20,457
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

Stylam Industries Limited (STYLAMIND.NS) NSE