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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stylam Industries Limited (STYLAMIND.NS) NSE