Advertisement
U.S. Markets closed

Stylam Industries Limited (STYLAMIND.NS)

NSE - NSE Real Time Price. Currency in INR
2,230.15+62.35 (+2.88%)
At close: 03:30PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20242,179.902,259.102,130.002,230.152,230.1534,357
Nov 13, 20242,214.652,223.602,150.002,167.802,167.8054,033
Nov 12, 20242,277.002,298.902,217.652,248.402,248.4038,273
Nov 11, 20242,206.602,265.002,168.052,255.252,255.2521,487
Nov 08, 20242,284.902,284.952,193.602,206.602,206.6033,080
Nov 07, 20242,369.152,369.152,202.402,252.402,252.4043,493
Nov 06, 20242,360.002,377.702,319.352,334.152,334.1515,174
Nov 05, 20242,345.102,412.002,280.552,356.802,356.8050,768
Nov 04, 20242,340.052,358.252,260.202,299.052,299.0542,524
Nov 01, 20242,350.002,379.652,300.952,334.952,334.9517,170
Oct 31, 20242,287.002,297.052,230.152,280.202,280.2017,499
Oct 30, 20242,240.002,292.102,214.752,246.552,246.5523,198
Oct 29, 20242,251.302,310.002,182.402,232.802,232.8020,012
Oct 28, 20242,196.202,276.452,176.052,241.702,241.7028,780
Oct 25, 20242,200.002,222.052,146.102,196.202,196.2038,969
Oct 24, 20242,248.702,319.802,180.002,212.302,212.3038,439
Oct 23, 20242,182.952,275.002,144.402,242.052,242.0542,216
Oct 22, 20242,287.402,325.952,150.002,180.452,180.45106,308
Oct 21, 20242,377.052,382.552,300.002,307.252,307.25313,307
Oct 18, 20242,590.002,590.002,299.002,360.452,360.45314,003
Oct 17, 20242,613.002,735.002,579.402,662.952,662.95141,899
Oct 16, 20242,267.952,698.002,264.052,626.302,626.30344,141
Oct 15, 20242,312.202,374.002,236.052,264.652,264.6570,596
Oct 14, 20242,332.202,332.802,254.952,293.352,293.3519,819
Oct 11, 20242,309.252,350.002,220.052,332.202,332.2025,357
Oct 10, 20242,190.802,320.002,185.002,295.302,295.3045,578
Oct 09, 20242,174.452,230.002,160.152,190.802,190.8029,497
Oct 08, 20242,062.302,176.602,060.702,157.802,157.8041,251
Oct 07, 20242,157.002,166.952,050.102,091.052,091.0528,064
Oct 04, 20242,100.002,180.002,010.002,148.302,148.3046,580
Oct 03, 20242,111.002,111.002,061.002,087.802,087.8018,688
Oct 01, 20242,046.802,134.452,046.102,113.402,113.4052,769
Sep 30, 20242,051.002,051.001,978.002,038.052,038.0521,464
Sep 27, 20241,992.002,049.001,990.002,028.502,028.5019,758
Sep 26, 20241,965.001,989.701,950.001,986.201,986.2059,834
Sep 25, 20241,981.951,988.801,944.001,964.001,964.0021,593
Sep 24, 20242,004.202,018.801,960.001,974.051,974.0514,222
Sep 23, 20242,021.452,045.151,993.152,004.202,004.2014,512
Sep 20, 20242,036.102,048.001,974.602,021.452,021.4518,580
Sep 19, 20242,034.002,132.351,990.052,006.002,006.0052,541
Sep 18, 20242,100.002,102.502,033.002,059.802,059.8026,732
Sep 17, 20242,148.302,148.302,082.602,103.802,103.8020,039
Sep 16, 20242,100.002,155.002,070.002,127.052,127.0519,967
Sep 13, 20242,111.852,111.852,040.052,071.502,071.5017,766
Sep 12, 20242,065.002,122.002,052.002,106.352,106.3521,050
Sep 11, 20242,110.002,132.102,051.602,081.852,081.8520,922
Sep 10, 20242,167.002,192.702,098.952,123.752,123.7532,280
Sep 09, 20242,039.902,264.502,039.902,166.802,166.80213,725
Sep 06, 20242,040.002,064.002,013.052,035.252,035.2525,521
Sep 05, 20242,038.552,047.002,022.052,038.102,038.1023,791
Sep 04, 20242,003.002,026.751,987.552,021.202,021.2021,416
Sep 03, 20241,977.002,045.001,960.002,013.652,013.6573,177
Sep 02, 20241,962.101,988.001,929.601,958.101,958.1021,457
Aug 30, 20241,975.151,988.301,950.801,976.851,976.8517,666
Aug 29, 20241,952.151,990.701,935.051,975.151,975.1515,880
Aug 28, 20241,973.752,010.001,952.001,970.251,970.2514,794
Aug 27, 20241,980.002,018.801,964.551,973.751,973.75204,877
Aug 26, 20241,989.851,989.851,947.051,979.701,979.7014,361
Aug 23, 20241,974.701,995.951,952.101,981.001,981.0020,060
Aug 22, 20241,939.001,974.951,936.451,951.401,951.4021,147
Aug 21, 20241,956.001,970.001,912.001,934.351,934.3511,912
Aug 20, 20241,938.901,974.701,904.301,952.851,952.8515,085
Aug 19, 20241,920.001,979.801,915.201,937.201,937.2020,438
Aug 16, 20241,889.501,919.401,866.151,911.051,911.0519,341
Aug 14, 20241,894.051,900.951,858.051,861.601,861.6010,605
Aug 13, 20241,896.001,903.201,879.501,888.701,888.7015,419
Aug 12, 20241,880.001,918.601,880.001,896.951,896.9511,249
Aug 09, 20241,898.251,918.401,880.001,897.551,897.5518,538
Aug 08, 20241,887.651,908.751,853.101,886.551,886.5515,366
Aug 07, 20241,885.401,913.951,851.101,877.051,877.0517,764
Aug 06, 20241,890.001,920.001,850.001,875.601,875.6016,254
Aug 05, 20241,902.551,912.001,847.051,876.051,876.0530,886
Aug 02, 20241,878.351,922.851,875.001,908.101,908.1019,366
Aug 01, 20242,005.852,005.851,899.001,909.001,909.0033,707
Jul 31, 20241,973.752,000.951,927.751,976.201,976.2048,835
Jul 30, 20241,951.251,966.001,918.751,954.201,954.2024,569
Jul 29, 20241,949.751,954.251,905.001,922.401,922.4021,479
Jul 26, 20241,925.051,958.001,923.301,949.751,949.7518,014
Jul 25, 20241,943.751,943.751,899.301,924.551,924.5520,955
Jul 24, 20241,880.001,956.001,873.351,943.201,943.2026,060
Jul 23, 20241,919.901,926.751,820.001,886.001,886.0038,688
Jul 22, 20241,890.001,942.851,871.101,917.651,917.6533,068
Jul 19, 20241,929.851,971.401,882.251,890.001,890.0043,672
Jul 18, 20241,990.001,990.001,908.201,923.201,923.20801,350
Jul 16, 20241,952.152,015.201,944.051,991.251,991.2536,386
Jul 15, 20242,019.002,032.551,934.551,952.151,952.1568,483
Jul 12, 20242,069.002,079.001,992.002,010.602,010.6049,535
Jul 11, 20242,053.052,075.101,995.402,010.302,010.3019,382
Jul 10, 20242,020.002,071.001,937.502,053.802,053.8070,460
Jul 09, 20242,062.052,073.752,003.002,017.552,017.5542,415
Jul 08, 20242,054.952,090.001,994.402,061.402,061.4093,614
Jul 05, 20241,965.001,979.851,951.001,961.101,961.1025,549
Jul 04, 20241,958.951,991.701,949.151,965.701,965.7045,084
Jul 03, 20241,959.301,974.001,898.301,951.101,951.10153,539
Jul 02, 20241,954.952,025.001,942.351,959.301,959.3052,056
Jul 01, 20241,920.001,958.351,903.301,947.251,947.2579,415
Jun 28, 20241,960.001,973.601,891.601,921.901,921.9083,404
Jun 27, 20241,864.952,020.551,860.101,976.201,976.20458,875
Jun 26, 20241,780.001,934.601,728.751,850.151,850.15722,175
Jun 25, 20241,676.851,694.951,657.051,682.351,682.3524,907
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...