NSE - Delayed Quote INR

STANLEY LIFESTYLES LTD (STANLEY.NS)

Compare
444.20 +7.55 (+1.73%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 8, 2024 480.10 484.50 475.00 479.75 479.75 42,518
Nov 7, 2024 483.90 493.95 476.00 480.05 480.05 73,210
Nov 6, 2024 480.50 485.00 476.15 480.45 480.45 58,514
Nov 5, 2024 472.15 486.90 472.15 476.05 476.05 68,567
Nov 4, 2024 490.60 491.50 473.25 476.35 476.35 69,764
Nov 1, 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 9, 2024 458.40 480.00 458.40 476.15 476.15 126,111
Oct 8, 2024 440.00 455.00 439.20 450.70 450.70 181,940
Oct 7, 2024 477.00 477.00 453.25 455.25 455.25 121,804
Oct 4, 2024 476.25 487.35 464.10 472.05 472.05 93,281
Oct 3, 2024 477.40 484.00 474.95 476.25 476.25 92,871
Oct 1, 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 9, 2024 497.40 497.50 486.75 489.20 489.20 121,357
Sep 6, 2024 510.70 513.45 495.35 497.95 497.95 194,803
Sep 5, 2024 515.00 518.20 508.05 509.40 509.40 69,146
Sep 4, 2024 505.00 520.25 501.20 514.40 514.40 152,066
Sep 3, 2024 517.05 519.40 507.00 508.45 508.45 91,111
Sep 2, 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 9, 2024 561.15 573.00 560.00 562.65 562.65 167,167
Aug 8, 2024 556.00 566.90 553.00 555.00 555.00 131,957
Aug 7, 2024 564.90 567.40 547.75 559.25 559.25 174,810
Aug 6, 2024 564.00 571.85 540.00 542.60 542.60 280,916
Aug 5, 2024 550.00 572.80 547.05 553.75 553.75 473,897
Aug 2, 2024 581.70 596.70 578.10 587.95 587.95 210,271
Aug 1, 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 9, 2024 544.45 553.30 530.20 540.25 540.25 1,248,327
Jul 8, 2024 513.00 543.90 505.50 538.50 538.50 3,702,850
Jul 5, 2024 488.65 494.25 485.05 487.15 487.15 487,401
Jul 4, 2024 502.25 502.40 486.00 488.10 488.10 886,348
Jul 3, 2024 496.00 500.00 489.00 498.00 498.00 956,128
Jul 2, 2024 507.45 509.50 484.60 486.65 486.65 1,212,747
Jul 1, 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

Related Tickers