NSE - Delayed Quote INR

Stylam Industries Limited (STYLAMIND.NS)

1,602.60
+53.30
+(3.44%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,525.001,609.301,522.701,602.601,602.6038,212
May 8, 20251,577.001,614.901,535.801,549.301,549.3021,872
May 7, 20251,570.301,585.001,553.701,571.901,571.9018,127
May 6, 20251,622.001,632.901,562.201,570.301,570.3022,485
May 5, 20251,640.001,640.001,598.301,622.001,622.0017,655
May 2, 20251,580.001,630.901,566.101,601.101,601.1050,917
Apr 30, 20251,616.101,645.401,570.001,577.001,577.0039,032
Apr 29, 20251,685.901,711.901,625.101,640.701,640.7050,540
Apr 28, 20251,655.001,711.801,653.601,685.901,685.9039,592
Apr 25, 20251,755.101,777.701,657.001,668.401,668.4050,060
Apr 24, 20251,788.501,824.001,753.001,755.301,755.3021,080
Apr 23, 20251,813.901,835.901,770.301,788.301,788.3040,897
Apr 22, 20251,783.601,825.001,770.901,813.901,813.9024,587
Apr 21, 20251,775.001,799.001,755.001,792.401,792.4032,024
Apr 17, 20251,750.001,777.701,732.101,769.901,769.9026,271
Apr 16, 20251,750.001,765.001,721.101,754.401,754.4025,594
Apr 15, 20251,725.001,734.901,695.401,725.501,725.5032,059
Apr 11, 20251,694.801,697.451,628.951,680.551,680.5546,259
Apr 9, 20251,602.051,635.951,555.151,618.401,618.4034,680
Apr 8, 20251,580.401,617.001,560.051,602.051,602.0528,513
Apr 7, 20251,546.001,570.751,510.001,557.051,557.0544,161
Apr 4, 20251,672.901,689.351,578.201,598.701,598.7050,466
Apr 3, 20251,691.851,701.851,642.001,672.901,672.9031,231
Apr 2, 20251,736.151,746.451,680.001,691.851,691.8527,220
Apr 1, 20251,655.001,744.001,640.001,722.351,722.3555,724
Mar 28, 20251,690.001,723.701,636.001,647.351,647.3534,086
Mar 27, 20251,649.001,709.651,609.451,696.851,696.8583,201
Mar 26, 20251,720.951,806.201,609.451,619.001,619.00257,562
Mar 25, 20251,660.001,674.751,617.001,648.201,648.2024,788
Mar 24, 20251,675.001,683.851,649.401,658.251,658.2531,807
Mar 21, 20251,636.701,690.801,626.001,632.501,632.5045,338
Mar 20, 20251,635.001,657.001,609.001,628.551,628.5535,733
Mar 19, 20251,649.901,674.001,613.001,620.851,620.8543,134
Mar 18, 20251,611.851,611.851,611.851,611.851,611.85-
Mar 17, 20251,599.951,630.001,585.001,611.851,611.8534,773
Mar 13, 20251,650.001,650.001,585.001,595.251,595.2523,000
Mar 12, 20251,650.001,680.051,574.751,625.851,625.8524,436
Mar 11, 20251,666.001,691.951,621.001,638.001,638.0028,643
Mar 10, 20251,746.451,754.851,655.001,666.001,666.0019,980
Mar 7, 20251,745.001,756.451,692.051,720.651,720.6539,706
Mar 6, 20251,653.501,772.401,652.801,746.601,746.6027,636
Mar 5, 20251,585.001,680.001,584.201,668.001,668.0026,108
Mar 4, 20251,495.001,640.201,478.451,571.901,571.9040,214
Mar 3, 20251,576.401,598.951,464.251,504.751,504.7545,310
Feb 28, 20251,599.001,610.951,556.051,576.401,576.4021,339
Feb 27, 20251,629.401,636.401,582.301,600.651,600.6515,937
Feb 25, 20251,700.001,706.251,614.201,621.451,621.4529,584
Feb 24, 20251,662.001,695.951,615.651,687.501,687.5025,979
Feb 21, 20251,654.301,718.001,627.801,667.851,667.8524,013
Feb 20, 20251,670.001,724.751,645.051,654.301,654.3036,538
Feb 19, 20251,615.001,711.551,602.051,667.651,667.6539,196
Feb 18, 20251,697.851,698.001,598.101,611.551,611.5528,668
Feb 17, 20251,639.501,743.201,576.351,723.701,723.7045,943
Feb 14, 20251,822.201,822.201,592.051,615.251,615.2561,183
Feb 13, 20251,817.351,821.001,761.001,795.251,795.2511,008
Feb 12, 20251,742.051,820.001,695.001,790.501,790.5020,882
Feb 11, 20251,780.001,780.001,701.001,742.051,742.0520,748
Feb 10, 20251,892.251,892.251,722.001,751.351,751.3537,218
Feb 7, 20251,985.001,985.001,898.001,911.851,911.8515,714
Feb 6, 20251,926.451,975.551,910.701,967.851,967.8511,573
Feb 5, 20251,930.001,956.001,897.751,907.451,907.4535,811
Feb 4, 20251,980.052,008.951,902.351,926.051,926.0575,061
Feb 3, 20251,986.852,044.001,943.001,986.051,986.0569,127
Feb 1, 20251,965.102,009.901,948.951,986.851,986.857,233
Jan 31, 20251,909.301,982.851,869.001,955.401,955.4019,631
Jan 30, 20251,890.751,924.751,881.251,899.801,899.8013,177
Jan 29, 20251,780.051,947.751,780.051,919.551,919.5520,410
Jan 28, 20251,890.001,912.401,780.151,802.301,802.3043,333
Jan 27, 20251,917.001,920.001,867.001,899.651,899.6535,653
Jan 24, 20251,991.401,991.401,910.351,927.851,927.8510,344
Jan 23, 20252,000.002,048.751,967.001,971.701,971.7079,488
Jan 22, 20252,100.002,100.001,985.102,027.352,027.359,536
Jan 21, 20252,130.002,141.652,060.202,080.052,080.0517,198
Jan 20, 20252,112.002,134.902,050.702,112.052,112.0514,857
Jan 17, 20252,083.002,150.002,044.502,127.702,127.7011,515
Jan 16, 20252,110.002,129.902,060.002,076.452,076.4512,172
Jan 15, 20252,045.002,112.052,036.852,071.302,071.3013,561
Jan 14, 20252,022.302,063.001,992.002,045.302,045.3021,411
Jan 13, 20252,050.152,106.651,972.001,992.451,992.4534,004
Jan 10, 20252,229.902,235.552,125.952,137.702,137.7029,751
Jan 9, 20252,213.452,258.052,213.452,239.902,239.9023,921
Jan 8, 20252,273.702,273.952,222.102,235.802,235.8013,462
Jan 7, 20252,244.502,311.702,240.052,267.452,267.4548,331
Jan 6, 20252,303.052,306.302,230.002,256.002,256.0022,200
Jan 3, 20252,316.252,336.002,279.352,303.052,303.0542,575
Jan 2, 20252,250.902,322.202,239.802,292.252,292.2568,398
Jan 1, 20252,239.002,302.452,197.002,217.652,217.6569,446
Dec 31, 20242,279.002,290.002,193.652,210.702,210.7058,304
Dec 30, 20242,352.002,387.002,265.652,279.452,279.4534,682
Dec 27, 20242,390.252,436.952,321.052,348.902,348.9047,898
Dec 26, 20242,473.002,473.002,376.352,389.252,389.2536,941
Dec 24, 20242,472.002,484.002,410.002,436.702,436.7027,474
Dec 23, 20242,470.052,490.002,414.402,464.352,464.3521,221
Dec 20, 20242,549.302,549.302,452.002,466.952,466.9522,813
Dec 19, 20242,435.002,575.452,400.052,549.302,549.30134,974
Dec 18, 20242,480.002,480.002,399.852,445.302,445.30497,014
Dec 17, 20242,484.002,495.952,420.002,444.402,444.4025,172
Dec 16, 20242,502.002,529.352,443.052,458.152,458.1538,963
Dec 13, 20242,507.502,578.002,500.102,513.552,513.5517,725
Dec 12, 20242,528.002,565.002,484.952,512.952,512.959,991
Dec 11, 20242,452.002,599.352,452.002,498.852,498.8532,690
Dec 10, 20242,504.002,573.802,451.002,555.552,555.5529,531
Dec 9, 20242,530.002,530.002,450.252,467.002,467.0025,830
Dec 6, 20242,473.002,544.002,470.502,493.652,493.6511,846
Dec 5, 20242,605.002,607.952,450.002,473.002,473.0031,156
Dec 4, 20242,626.002,626.002,550.002,593.252,593.2511,009
Dec 3, 20242,600.002,661.902,554.002,603.252,603.2519,099
Dec 2, 20242,504.752,589.002,485.052,549.852,549.8515,071
Nov 29, 20242,491.802,558.002,441.302,524.702,524.7018,257
Nov 28, 20242,500.302,516.952,463.552,482.202,482.2010,623
Nov 27, 20242,585.002,653.952,446.452,500.302,500.3047,987
Nov 26, 20242,448.852,581.002,422.102,568.352,568.3539,952
Nov 25, 20242,417.002,470.002,360.052,448.852,448.8542,685
Nov 22, 20242,283.052,410.002,248.002,363.752,363.7546,821
Nov 21, 20242,220.002,296.352,207.602,260.502,260.5025,432
Nov 19, 20242,251.002,285.252,208.052,253.302,253.3014,312
Nov 18, 20242,160.102,309.952,160.102,248.752,248.7527,812
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 8, 20242,284.902,284.952,193.602,206.602,206.6033,080
Nov 7, 20242,369.152,369.152,202.402,252.402,252.4043,493
Nov 6, 20242,360.002,377.702,319.352,334.152,334.1515,174
Nov 5, 20242,345.102,412.002,280.552,356.802,356.8050,768
Nov 4, 20242,340.052,358.252,260.202,299.052,299.0542,524
Nov 1, 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 9, 20242,174.452,230.002,160.152,190.802,190.8029,497
Oct 8, 20242,062.302,176.602,060.702,157.802,157.8041,251
Oct 7, 20242,157.002,166.952,050.102,091.052,091.0528,064
Oct 4, 20242,100.002,180.002,010.002,148.302,148.3046,580
Oct 3, 20242,111.002,111.002,061.002,087.802,087.8018,688
Oct 1, 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 9, 20242,039.902,264.502,039.902,166.802,166.80213,725
Sep 6, 20242,040.002,064.002,013.052,035.252,035.2525,521
Sep 5, 20242,038.552,047.002,022.052,038.102,038.1023,791
Sep 4, 20242,003.002,026.751,987.552,021.202,021.2021,416
Sep 3, 20241,977.002,045.001,960.002,013.652,013.6573,177
Sep 2, 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 9, 20241,898.251,918.401,880.001,897.551,897.5518,538
Aug 8, 20241,887.651,908.751,853.101,886.551,886.5515,366
Aug 7, 20241,885.401,913.951,851.101,877.051,877.0517,764
Aug 6, 20241,890.001,920.001,850.001,875.601,875.6016,254
Aug 5, 20241,902.551,912.001,847.051,876.051,876.0530,886
Aug 2, 20241,878.351,922.851,875.001,908.101,908.1019,366
Aug 1, 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 9, 20242,062.052,073.752,003.002,017.552,017.5542,415
Jul 8, 20242,054.952,090.001,994.402,061.402,061.4093,614
Jul 5, 20241,965.001,979.851,951.001,961.101,961.1025,549
Jul 4, 20241,958.951,991.701,949.151,965.701,965.7045,084
Jul 3, 20241,959.301,974.001,898.301,951.101,951.10153,539
Jul 2, 20241,954.952,025.001,942.351,959.301,959.3052,056
Jul 1, 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
Jun 24, 20241,690.001,696.501,673.051,676.851,676.8570,890
Jun 21, 20241,671.451,697.951,664.051,693.451,693.4570,111
Jun 20, 20241,655.001,679.701,638.451,671.451,671.4534,584
Jun 19, 20241,700.001,705.001,645.051,652.101,652.1094,420
Jun 18, 20241,668.001,689.001,628.001,671.851,671.8573,721
Jun 14, 20241,602.001,667.551,602.001,661.151,661.1556,599
Jun 13, 20241,600.801,615.001,599.351,610.951,610.9518,282
Jun 12, 20241,620.001,635.001,584.501,599.351,599.3538,401
Jun 11, 20241,618.451,640.601,600.101,608.201,608.2014,803
Jun 10, 20241,600.001,649.001,582.051,618.401,618.4026,659
Jun 7, 20241,594.851,598.001,570.001,591.751,591.7525,785
Jun 6, 20241,532.001,598.001,530.101,591.951,591.9525,972
Jun 5, 20241,457.601,538.801,441.751,530.801,530.8051,127
Jun 4, 20241,570.001,570.001,414.001,457.601,457.6047,159
Jun 3, 20241,626.001,626.001,560.001,573.801,573.8024,379
May 31, 20241,550.251,595.001,550.051,585.601,585.6019,857
May 30, 20241,572.251,584.751,534.401,554.051,554.0514,918
May 29, 20241,596.701,596.701,575.601,584.451,584.4524,946
May 28, 20241,574.001,598.001,560.651,589.401,589.4044,160
May 27, 20241,614.001,680.001,555.001,559.501,559.50186,297
May 24, 20241,603.551,628.251,600.001,614.601,614.6018,322
May 23, 20241,613.051,621.801,595.601,608.301,608.3013,912
May 22, 20241,600.001,634.901,595.001,613.051,613.0513,170
May 21, 20241,603.051,618.401,590.001,600.651,600.6515,037
May 17, 20241,622.001,627.001,585.651,592.451,592.4526,706
May 16, 20241,630.551,645.001,621.251,627.001,627.0013,741
May 15, 20241,645.051,660.951,611.501,629.401,629.4025,402
May 14, 20241,587.951,688.501,587.951,658.451,658.4566,505
May 13, 20241,557.801,589.001,530.501,583.651,583.6532,574
May 10, 20241,594.951,619.951,550.201,557.451,557.4565,709
May 9, 20241,540.851,686.451,538.051,592.951,592.95215,174

Related Tickers

SONAMLTD.NS Sonam Limited
41.55
+2.62%
 
SFL.NS Sheela Foam Limited
649.45
+0.83%
 
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
653.70
+6.34%
 
AMBER.BO Amber Enterprises India Limited
5,793.20
-3.91%
 
GREENLAM.NS Greenlam Industries Limited
211.99
-0.23%
 
LAOPALA.NS La Opala RG Limited
232.04
-0.48%
 
TTKPRESTIG.NS TTK Prestige Limited
612.35
-2.71%
 
CELLO.NS Cello World Limited
534.35
-0.66%
 
EPACK.NS EPACK Durable Limited
323.85
-2.04%
 
SYMPHONY.NS Symphony Limited
1,253.10
-1.73%