Advertisement
STANLEY LIFESTYLES LTD (STANLEY.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 438.80 | 452.65 | 438.05 | 444.20 | 444.20 | 70,274 |
| Nov 13, 2024 | 460.00 | 465.80 | 432.35 | 436.65 | 436.65 | 176,678 |
| Nov 12, 2024 | 476.00 | 479.00 | 466.00 | 468.95 | 468.95 | 50,371 |
| Nov 11, 2024 | 472.55 | 483.20 | 472.55 | 476.05 | 476.05 | 47,558 |
| Nov 08, 2024 | 480.10 | 484.50 | 475.00 | 479.75 | 479.75 | 42,518 |
| Nov 07, 2024 | 483.90 | 493.95 | 476.00 | 480.05 | 480.05 | 73,210 |
| Nov 06, 2024 | 480.50 | 485.00 | 476.15 | 480.45 | 480.45 | 58,514 |
| Nov 05, 2024 | 472.15 | 486.90 | 472.15 | 476.05 | 476.05 | 68,567 |
| Nov 04, 2024 | 490.60 | 491.50 | 473.25 | 476.35 | 476.35 | 69,764 |
| Nov 01, 2024 | 485.05 | 495.00 | 484.95 | 491.55 | 491.55 | 34,344 |
| Oct 31, 2024 | 479.00 | 498.00 | 473.80 | 478.90 | 478.90 | 135,452 |
| Oct 30, 2024 | 467.00 | 483.80 | 467.00 | 480.05 | 480.05 | 57,972 |
| Oct 29, 2024 | 466.15 | 470.85 | 461.30 | 467.10 | 467.10 | 78,621 |
| Oct 28, 2024 | 474.95 | 474.95 | 462.55 | 465.75 | 465.75 | 91,689 |
| Oct 25, 2024 | 486.95 | 486.95 | 467.00 | 471.35 | 471.35 | 89,900 |
| Oct 24, 2024 | 491.65 | 493.70 | 480.10 | 487.15 | 487.15 | 75,664 |
| Oct 23, 2024 | 487.90 | 495.00 | 478.50 | 488.60 | 488.60 | 156,497 |
| Oct 22, 2024 | 507.80 | 518.65 | 477.35 | 480.70 | 480.70 | 228,372 |
| Oct 21, 2024 | 486.50 | 519.40 | 472.25 | 502.45 | 502.45 | 604,350 |
| Oct 18, 2024 | 473.00 | 488.45 | 465.05 | 486.50 | 486.50 | 68,233 |
| Oct 17, 2024 | 497.90 | 498.20 | 475.05 | 477.25 | 477.25 | 57,189 |
| Oct 16, 2024 | 478.50 | 500.00 | 478.50 | 492.95 | 492.95 | 119,953 |
| Oct 15, 2024 | 478.20 | 479.85 | 476.70 | 478.45 | 478.45 | 52,929 |
| Oct 14, 2024 | 471.00 | 482.45 | 471.00 | 475.40 | 475.40 | 68,464 |
| Oct 11, 2024 | 480.20 | 484.80 | 464.10 | 467.85 | 467.85 | 132,074 |
| Oct 10, 2024 | 479.75 | 485.20 | 472.95 | 479.55 | 479.55 | 73,716 |
| Oct 09, 2024 | 458.40 | 480.00 | 458.40 | 476.15 | 476.15 | 126,111 |
| Oct 08, 2024 | 440.00 | 455.00 | 439.20 | 450.70 | 450.70 | 181,940 |
| Oct 07, 2024 | 477.00 | 477.00 | 453.25 | 455.25 | 455.25 | 121,804 |
| Oct 04, 2024 | 476.25 | 487.35 | 464.10 | 472.05 | 472.05 | 93,281 |
| Oct 03, 2024 | 477.40 | 484.00 | 474.95 | 476.25 | 476.25 | 92,871 |
| Oct 01, 2024 | 484.25 | 498.00 | 484.25 | 487.50 | 487.50 | 69,548 |
| Sep 30, 2024 | 487.00 | 489.95 | 482.30 | 485.50 | 485.50 | 84,579 |
| Sep 27, 2024 | 483.35 | 489.00 | 478.85 | 486.80 | 486.80 | 156,809 |
| Sep 26, 2024 | 489.40 | 489.40 | 477.00 | 478.00 | 478.00 | 86,203 |
| Sep 25, 2024 | 484.90 | 489.00 | 483.30 | 484.40 | 484.40 | 69,164 |
| Sep 24, 2024 | 491.00 | 497.00 | 484.00 | 484.90 | 484.90 | 260,541 |
| Sep 23, 2024 | 495.05 | 499.00 | 490.05 | 493.60 | 493.60 | 77,851 |
| Sep 20, 2024 | 495.00 | 499.40 | 486.50 | 490.80 | 490.80 | 101,581 |
| Sep 19, 2024 | 496.80 | 498.50 | 486.95 | 492.65 | 492.65 | 110,077 |
| Sep 18, 2024 | 500.95 | 511.45 | 491.00 | 492.05 | 492.05 | 97,489 |
| Sep 17, 2024 | 496.00 | 508.95 | 495.00 | 496.40 | 496.40 | 71,445 |
| Sep 16, 2024 | 511.25 | 513.95 | 496.00 | 500.35 | 500.35 | 74,016 |
| Sep 13, 2024 | 520.00 | 521.70 | 508.75 | 510.85 | 510.85 | 134,021 |
| Sep 12, 2024 | 495.00 | 517.95 | 495.00 | 509.30 | 509.30 | 210,507 |
| Sep 11, 2024 | 499.00 | 502.90 | 491.00 | 491.75 | 491.75 | 74,497 |
| Sep 10, 2024 | 490.45 | 505.75 | 490.45 | 499.35 | 499.35 | 134,020 |
| Sep 09, 2024 | 497.40 | 497.50 | 486.75 | 489.20 | 489.20 | 121,357 |
| Sep 06, 2024 | 510.70 | 513.45 | 495.35 | 497.95 | 497.95 | 194,803 |
| Sep 05, 2024 | 515.00 | 518.20 | 508.05 | 509.40 | 509.40 | 69,146 |
| Sep 04, 2024 | 505.00 | 520.25 | 501.20 | 514.40 | 514.40 | 152,066 |
| Sep 03, 2024 | 517.05 | 519.40 | 507.00 | 508.45 | 508.45 | 91,111 |
| Sep 02, 2024 | 520.75 | 532.00 | 512.50 | 518.60 | 518.60 | 222,495 |
| Aug 30, 2024 | 512.00 | 529.90 | 506.60 | 510.75 | 510.75 | 263,161 |
| Aug 29, 2024 | 517.00 | 523.25 | 504.00 | 506.55 | 506.55 | 233,199 |
| Aug 28, 2024 | 525.10 | 530.95 | 515.00 | 516.30 | 516.30 | 227,552 |
| Aug 27, 2024 | 531.00 | 531.00 | 522.00 | 525.45 | 525.45 | 109,774 |
| Aug 26, 2024 | 534.95 | 538.45 | 527.00 | 527.50 | 527.50 | 130,961 |
| Aug 23, 2024 | 532.35 | 536.10 | 527.80 | 529.80 | 529.80 | 101,184 |
| Aug 22, 2024 | 536.40 | 546.30 | 530.10 | 532.75 | 532.75 | 238,605 |
| Aug 21, 2024 | 531.00 | 536.70 | 530.10 | 533.60 | 533.60 | 103,453 |
| Aug 20, 2024 | 533.50 | 537.00 | 519.20 | 530.65 | 530.65 | 195,719 |
| Aug 19, 2024 | 526.90 | 536.60 | 523.00 | 526.20 | 526.20 | 188,988 |
| Aug 16, 2024 | 528.00 | 534.40 | 517.95 | 524.25 | 524.25 | 237,784 |
| Aug 14, 2024 | 545.00 | 545.00 | 525.00 | 530.95 | 530.95 | 182,564 |
| Aug 13, 2024 | 555.00 | 560.00 | 535.50 | 538.30 | 538.30 | 198,958 |
| Aug 12, 2024 | 564.65 | 566.00 | 551.30 | 553.05 | 553.05 | 161,624 |
| Aug 09, 2024 | 561.15 | 573.00 | 560.00 | 562.65 | 562.65 | 167,167 |
| Aug 08, 2024 | 556.00 | 566.90 | 553.00 | 555.00 | 555.00 | 131,957 |
| Aug 07, 2024 | 564.90 | 567.40 | 547.75 | 559.25 | 559.25 | 174,810 |
| Aug 06, 2024 | 564.00 | 571.85 | 540.00 | 542.60 | 542.60 | 280,916 |
| Aug 05, 2024 | 550.00 | 572.80 | 547.05 | 553.75 | 553.75 | 473,897 |
| Aug 02, 2024 | 581.70 | 596.70 | 578.10 | 587.95 | 587.95 | 210,271 |
| Aug 01, 2024 | 621.00 | 623.00 | 591.25 | 593.85 | 593.85 | 381,164 |
| Jul 31, 2024 | 582.40 | 624.30 | 582.40 | 607.35 | 607.35 | 1,861,692 |
| Jul 30, 2024 | 584.95 | 588.05 | 575.20 | 577.00 | 577.00 | 159,338 |
| Jul 29, 2024 | 580.05 | 597.95 | 577.00 | 582.80 | 582.80 | 386,994 |
| Jul 26, 2024 | 587.90 | 592.00 | 569.00 | 575.60 | 575.60 | 470,391 |
| Jul 25, 2024 | 584.05 | 597.25 | 580.00 | 581.85 | 581.85 | 252,944 |
| Jul 24, 2024 | 578.70 | 607.60 | 571.00 | 595.85 | 595.85 | 621,067 |
| Jul 23, 2024 | 589.00 | 592.45 | 535.10 | 573.00 | 573.00 | 578,478 |
| Jul 22, 2024 | 565.00 | 595.00 | 556.35 | 587.10 | 587.10 | 925,146 |
| Jul 19, 2024 | 580.10 | 582.00 | 555.00 | 557.95 | 557.95 | 577,828 |
| Jul 18, 2024 | 593.00 | 598.60 | 580.60 | 582.30 | 582.30 | 283,758 |
| Jul 16, 2024 | 584.70 | 599.70 | 581.30 | 592.85 | 592.85 | 475,636 |
| Jul 15, 2024 | 598.00 | 602.95 | 580.00 | 581.45 | 581.45 | 519,352 |
| Jul 12, 2024 | 583.00 | 627.50 | 581.90 | 590.05 | 590.05 | 1,866,494 |
| Jul 11, 2024 | 534.90 | 603.00 | 534.90 | 576.15 | 576.15 | 2,959,787 |
| Jul 10, 2024 | 538.95 | 545.00 | 511.00 | 531.80 | 531.80 | 855,804 |
| Jul 09, 2024 | 544.45 | 553.30 | 530.20 | 540.25 | 540.25 | 1,248,327 |
| Jul 08, 2024 | 513.00 | 543.90 | 505.50 | 538.50 | 538.50 | 3,702,850 |
| Jul 05, 2024 | 488.65 | 494.25 | 485.05 | 487.15 | 487.15 | 487,401 |
| Jul 04, 2024 | 502.25 | 502.40 | 486.00 | 488.10 | 488.10 | 886,348 |
| Jul 03, 2024 | 496.00 | 500.00 | 489.00 | 498.00 | 498.00 | 956,128 |
| Jul 02, 2024 | 507.45 | 509.50 | 484.60 | 486.65 | 486.65 | 1,212,747 |
| Jul 01, 2024 | 485.10 | 518.70 | 485.10 | 505.65 | 505.65 | 5,809,841 |
| Jun 28, 2024 | 494.95 | 509.40 | 470.20 | 474.75 | 474.75 | 21,611,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.