Stanley Lifestyles Limited (NSE:STANLEY)
India
· Delayed Price · Currency is INR 145.77
-4.83 (-3.21%)
At close: Mar 9, 2026
Stanley Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.00 | 146.50 | 142.65 | 145.77 | 145.77 | -3.21% | 143,896 |
| Mar 6, 2026 | 153.50 | 155.42 | 150.06 | 150.60 | 150.60 | -2.76% | 124,960 |
| Mar 5, 2026 | 156.00 | 157.07 | 154.00 | 154.88 | 154.88 | -0.61% | 130,836 |
| Mar 4, 2026 | 153.99 | 158.20 | 151.15 | 155.83 | 155.83 | 0.15% | 194,642 |
| Mar 2, 2026 | 162.00 | 162.07 | 153.12 | 155.59 | 155.59 | -4.00% | 167,111 |
| Feb 27, 2026 | 164.50 | 166.67 | 161.01 | 162.07 | 162.07 | -0.48% | 87,836 |
| Feb 26, 2026 | 164.99 | 167.39 | 162.50 | 162.85 | 162.85 | -0.42% | 112,940 |
| Feb 25, 2026 | 171.00 | 171.00 | 162.51 | 163.54 | 163.54 | -2.50% | 244,991 |
| Feb 24, 2026 | 170.60 | 174.09 | 167.11 | 167.74 | 167.74 | -3.50% | 123,219 |
| Feb 23, 2026 | 173.98 | 178.43 | 172.32 | 173.83 | 173.83 | 0.12% | 127,007 |
| Feb 20, 2026 | 170.60 | 179.90 | 170.05 | 173.63 | 173.63 | 1.78% | 287,783 |
| Feb 19, 2026 | 179.14 | 179.14 | 169.50 | 170.59 | 170.59 | -4.72% | 216,866 |
| Feb 18, 2026 | 176.87 | 183.00 | 173.50 | 179.05 | 179.05 | 2.03% | 564,804 |
| Feb 17, 2026 | 172.00 | 177.00 | 167.30 | 175.49 | 175.49 | 1.60% | 400,521 |
| Feb 16, 2026 | 179.70 | 188.00 | 166.30 | 172.72 | 172.72 | 2.68% | 1,675,338 |
| Feb 13, 2026 | 176.59 | 176.59 | 167.00 | 168.21 | 168.21 | -6.51% | 641,436 |
| Feb 12, 2026 | 184.91 | 193.22 | 178.00 | 179.92 | 179.92 | -2.70% | 519,880 |
| Feb 11, 2026 | 194.51 | 199.50 | 184.00 | 184.91 | 184.91 | -4.69% | 654,932 |
| Feb 10, 2026 | 180.10 | 213.60 | 180.10 | 194.00 | 194.00 | 8.20% | 5,049,765 |
| Feb 9, 2026 | 180.89 | 181.59 | 178.25 | 179.30 | 179.30 | 0.61% | 246,448 |
| Feb 6, 2026 | 179.54 | 179.54 | 175.50 | 178.22 | 178.22 | -0.74% | 37,346 |
| Feb 5, 2026 | 179.00 | 180.60 | 177.00 | 179.54 | 179.54 | 0.96% | 49,790 |
| Feb 4, 2026 | 180.21 | 182.34 | 176.75 | 177.83 | 177.83 | -0.83% | 91,634 |
| Feb 3, 2026 | 187.00 | 187.00 | 178.00 | 179.31 | 179.31 | 1.39% | 135,455 |
| Feb 2, 2026 | 180.00 | 181.83 | 173.75 | 176.86 | 176.86 | -1.69% | 68,238 |
| Feb 1, 2026 | 182.50 | 184.32 | 178.50 | 179.90 | 179.90 | -2.11% | 44,887 |
| Jan 30, 2026 | 179.50 | 184.74 | 177.61 | 183.77 | 183.77 | 2.70% | 180,419 |
| Jan 29, 2026 | 179.02 | 181.46 | 177.25 | 178.94 | 178.94 | -0.20% | 63,275 |
| Jan 28, 2026 | 179.62 | 181.75 | 176.81 | 179.29 | 179.29 | 0.62% | 117,040 |
| Jan 27, 2026 | 175.98 | 186.94 | 172.62 | 178.19 | 178.19 | 1.34% | 146,613 |
| Jan 23, 2026 | 177.00 | 178.00 | 172.36 | 175.83 | 175.83 | 0.30% | 189,402 |
| Jan 22, 2026 | 171.98 | 176.50 | 171.98 | 175.30 | 175.30 | 2.32% | 102,602 |
| Jan 21, 2026 | 177.04 | 178.94 | 170.37 | 171.32 | 171.32 | -3.23% | 105,041 |
| Jan 20, 2026 | 181.49 | 182.00 | 175.69 | 177.04 | 177.04 | -2.45% | 134,869 |
| Jan 19, 2026 | 186.00 | 188.00 | 180.00 | 181.49 | 181.49 | -2.53% | 83,162 |
| Jan 16, 2026 | 190.15 | 191.49 | 185.15 | 186.21 | 186.21 | -2.40% | 88,228 |
| Jan 14, 2026 | 191.00 | 193.93 | 190.20 | 190.78 | 190.78 | -1.11% | 60,537 |
| Jan 13, 2026 | 196.00 | 198.00 | 191.41 | 192.93 | 192.93 | -0.39% | 76,224 |
| Jan 12, 2026 | 195.00 | 195.99 | 190.56 | 193.69 | 193.69 | -1.53% | 135,897 |
| Jan 9, 2026 | 200.28 | 200.87 | 193.62 | 196.69 | 196.69 | -1.30% | 206,297 |
| Jan 8, 2026 | 205.20 | 212.50 | 196.15 | 199.28 | 199.28 | -2.28% | 406,057 |
| Jan 7, 2026 | 192.07 | 208.60 | 190.21 | 203.92 | 203.92 | 6.03% | 798,013 |
| Jan 6, 2026 | 196.50 | 196.50 | 191.97 | 192.33 | 192.33 | -1.19% | 49,090 |
| Jan 5, 2026 | 192.00 | 196.88 | 192.00 | 194.64 | 194.64 | 1.40% | 99,639 |
| Jan 2, 2026 | 195.00 | 195.49 | 190.70 | 191.95 | 191.95 | -1.46% | 119,634 |
| Jan 1, 2026 | 195.09 | 198.28 | 192.37 | 194.79 | 194.79 | 0.84% | 232,134 |
| Dec 31, 2025 | 193.00 | 193.64 | 188.10 | 193.16 | 193.16 | 1.26% | 301,264 |
| Dec 30, 2025 | 198.90 | 199.85 | 190.10 | 190.76 | 190.76 | -3.13% | 134,691 |
| Dec 29, 2025 | 202.40 | 203.82 | 196.01 | 196.92 | 196.92 | -2.69% | 155,821 |
| Dec 26, 2025 | 210.00 | 210.01 | 202.10 | 202.36 | 202.36 | -3.90% | 210,157 |
| Dec 24, 2025 | 218.00 | 218.16 | 208.90 | 210.57 | 210.57 | -3.41% | 113,531 |
| Dec 23, 2025 | 217.99 | 221.48 | 216.10 | 218.00 | 218.00 | 0.82% | 76,361 |
| Dec 22, 2025 | 215.99 | 217.98 | 213.13 | 216.22 | 216.22 | 1.39% | 55,793 |
| Dec 19, 2025 | 217.40 | 217.40 | 210.10 | 213.25 | 213.25 | -1.14% | 102,041 |
| Dec 18, 2025 | 222.89 | 222.89 | 214.70 | 215.70 | 215.70 | -3.23% | 118,165 |
| Dec 17, 2025 | 220.45 | 225.29 | 217.60 | 222.90 | 222.90 | 2.12% | 170,250 |
| Dec 16, 2025 | 223.80 | 225.34 | 217.10 | 218.27 | 218.27 | -2.40% | 84,069 |
| Dec 15, 2025 | 223.30 | 226.99 | 221.00 | 223.63 | 223.63 | -0.40% | 46,865 |
| Dec 12, 2025 | 229.60 | 230.39 | 224.03 | 224.52 | 224.52 | -0.74% | 102,253 |
| Dec 11, 2025 | 225.06 | 228.00 | 225.06 | 226.19 | 226.19 | -0.49% | 57,198 |
| Dec 10, 2025 | 224.00 | 231.17 | 224.00 | 227.30 | 227.30 | 0.29% | 117,193 |
| Dec 9, 2025 | 226.26 | 229.14 | 222.77 | 226.64 | 226.64 | 0.17% | 56,972 |
| Dec 8, 2025 | 224.00 | 226.63 | 222.44 | 226.26 | 226.26 | 0.64% | 77,079 |
| Dec 5, 2025 | 226.00 | 230.97 | 223.20 | 224.83 | 224.83 | -0.78% | 73,786 |
| Dec 4, 2025 | 232.75 | 232.75 | 226.00 | 226.59 | 226.59 | -1.43% | 43,773 |
| Dec 3, 2025 | 228.00 | 231.53 | 228.00 | 229.88 | 229.88 | 0.03% | 79,400 |
| Dec 2, 2025 | 229.99 | 232.80 | 228.17 | 229.80 | 229.80 | 0.72% | 116,523 |
| Dec 1, 2025 | 224.00 | 244.59 | 224.00 | 228.16 | 228.16 | 1.79% | 778,138 |
| Nov 28, 2025 | 227.00 | 227.00 | 223.10 | 224.15 | 224.15 | -0.22% | 69,980 |
| Nov 27, 2025 | 227.15 | 227.15 | 223.65 | 224.65 | 224.65 | -0.11% | 100,442 |
| Nov 26, 2025 | 223.25 | 227.50 | 223.25 | 224.90 | 224.90 | 0.29% | 119,670 |
| Nov 25, 2025 | 224.25 | 229.50 | 223.55 | 224.25 | 224.25 | - | 97,729 |
| Nov 24, 2025 | 226.55 | 232.70 | 223.25 | 224.25 | 224.25 | -2.01% | 148,645 |
| Nov 21, 2025 | 229.10 | 232.05 | 225.60 | 228.85 | 228.85 | -0.52% | 97,882 |
| Nov 20, 2025 | 233.00 | 238.70 | 229.00 | 230.05 | 230.05 | -1.67% | 354,193 |
| Nov 19, 2025 | 234.00 | 238.80 | 232.25 | 233.95 | 233.95 | -0.57% | 233,838 |
| Nov 18, 2025 | 244.55 | 244.55 | 233.50 | 235.30 | 235.30 | -3.29% | 141,048 |
| Nov 17, 2025 | 241.00 | 248.00 | 238.00 | 243.30 | 243.30 | 1.19% | 94,012 |
| Nov 14, 2025 | 242.85 | 246.65 | 238.00 | 240.45 | 240.45 | -0.95% | 115,750 |
| Nov 13, 2025 | 253.55 | 253.55 | 241.15 | 242.75 | 242.75 | -3.31% | 107,981 |
| Nov 12, 2025 | 247.90 | 254.00 | 243.95 | 251.05 | 251.05 | 1.27% | 98,280 |
| Nov 11, 2025 | 254.45 | 257.00 | 245.00 | 247.90 | 247.90 | -2.57% | 109,074 |
| Nov 10, 2025 | 256.10 | 263.05 | 253.15 | 254.45 | 254.45 | -2.02% | 70,222 |
| Nov 7, 2025 | 257.00 | 263.00 | 256.00 | 259.70 | 259.70 | -0.25% | 109,296 |
| Nov 6, 2025 | 272.45 | 273.35 | 259.00 | 260.35 | 260.35 | -4.44% | 121,512 |
| Nov 4, 2025 | 278.10 | 278.50 | 271.50 | 272.45 | 272.45 | -2.03% | 31,505 |
| Nov 3, 2025 | 276.15 | 279.50 | 276.15 | 278.10 | 278.10 | 0.71% | 24,725 |
| Oct 31, 2025 | 276.00 | 280.00 | 275.20 | 276.15 | 276.15 | -1.04% | 38,016 |
| Oct 30, 2025 | 280.10 | 281.55 | 278.00 | 279.05 | 279.05 | -0.37% | 26,602 |
| Oct 29, 2025 | 279.35 | 284.00 | 279.35 | 280.10 | 280.10 | 0.27% | 42,140 |
| Oct 28, 2025 | 284.50 | 284.70 | 278.85 | 279.35 | 279.35 | -1.91% | 55,283 |
| Oct 27, 2025 | 292.35 | 292.35 | 282.10 | 284.80 | 284.80 | -1.61% | 66,934 |
| Oct 24, 2025 | 289.00 | 291.00 | 288.50 | 289.45 | 289.45 | -0.12% | 21,587 |
| Oct 23, 2025 | 292.10 | 294.50 | 289.15 | 289.80 | 289.80 | -0.67% | 50,759 |
| Oct 21, 2025 | 290.25 | 293.60 | 290.00 | 291.75 | 291.75 | 0.52% | 15,729 |
| Oct 20, 2025 | 294.50 | 294.50 | 287.80 | 290.25 | 290.25 | -0.12% | 42,369 |
| Oct 17, 2025 | 290.00 | 291.95 | 289.05 | 290.60 | 290.60 | -0.02% | 26,856 |
| Oct 16, 2025 | 295.00 | 295.00 | 289.05 | 290.65 | 290.65 | 0.09% | 40,402 |
| Oct 15, 2025 | 290.80 | 296.95 | 289.90 | 290.40 | 290.40 | -0.36% | 49,448 |
| Oct 14, 2025 | 297.00 | 297.00 | 290.05 | 291.45 | 291.45 | -1.24% | 34,904 |