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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,745	1,745.2	1,745.2	1,766.5	1,729.5	30,011
July 21, 2025	1,745.3	1,750.2	1,750.2	1,767.5	1,720.5	52,209
July 18, 2025	1,735.6	1,740.5	1,740.5	1,751	1,696.1	38,147
July 17, 2025	1,712.8	1,727	1,727	1,731	1,700.2	38,231
July 16, 2025	1,704.9	1,712.8	1,712.8	1,721.9	1,701.8	17,492
July 15, 2025	1,692.7	1,703	1,703	1,712.8	1,666.5	30,517
July 14, 2025	1,650	1,684.4	1,684.4	1,696.4	1,648.6	33,601
July 11, 2025	1,635	1,656.5	1,656.5	1,668.8	1,631.1	54,338
July 10, 2025	1,627	1,639.4	1,639.4	1,645	1,619.1	14,791
July 09, 2025	1,631.7	1,627.5	1,627.5	1,648	1,612.5	19,426
July 08, 2025	1,612.5	1,631.7	1,631.7	1,645.3	1,603.1	29,688
July 07, 2025	1,619.2	1,612.5	1,612.5	1,630.6	1,600	28,299
July 04, 2025	1,611.1	1,619.2	1,619.2	1,632.4	1,608.1	15,499
July 03, 2025	1,628.4	1,616.9	1,616.9	1,628.4	1,609.3	13,174

Stylam Industries Limited (STYLAMIND.NS) NSE