Northlink Fiscal and Capital Services Limited (BOM:539110)
India · Delayed Price · Currency is INR 14.31
0.00 (0.00%)
At close: Jan 13, 2026
BOM:539110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 15.06 | 15.06 | 14.31 | 14.31 | 14.31 | -4.98% | 238 |
| Dec 26, 2025 | 15.09 | 15.10 | 15.06 | 15.06 | 15.06 | -4.92% | 280 |
| Dec 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.98% | 1 |
| Dec 22, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.97% | 62 |
| Dec 9, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.96% | 50 |
| Dec 8, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 5.00% | 2 |
| Dec 5, 2025 | 15.16 | 15.16 | 14.41 | 14.41 | 14.41 | -4.95% | 22 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.16 | 15.16 | 15.16 | - | 31 |
| Dec 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -4.35% | 2 |
| Nov 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 2 |
| Nov 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.63% | 27 |
| Nov 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.92% | 1 |
| Nov 24, 2025 | 17.48 | 17.50 | 17.48 | 17.48 | 17.48 | -4.95% | 81 |
| Nov 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 4.97% | 1,000 |
| Nov 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 4.97% | 160 |
| Nov 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -4.90% | 1 |
| Nov 11, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.98% | 1 |
| Nov 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -4.99% | 1 |
| Nov 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -4.99% | 1 |
| Nov 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -4.97% | 1 |
| Oct 30, 2025 | 21.51 | 21.53 | 21.51 | 21.53 | 21.53 | -4.86% | 151 |
| Oct 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 4.96% | 169 |
| Oct 27, 2025 | 23.00 | 23.00 | 21.53 | 21.56 | 21.56 | -4.35% | 514 |
| Oct 24, 2025 | 23.39 | 23.39 | 22.29 | 22.54 | 22.54 | 1.17% | 370 |
| Oct 23, 2025 | 23.36 | 23.36 | 22.20 | 22.28 | 22.28 | -4.62% | 232 |
| Oct 21, 2025 | 23.39 | 23.39 | 23.36 | 23.36 | 23.36 | -4.96% | 206 |
| Oct 20, 2025 | 24.60 | 25.05 | 24.58 | 24.58 | 24.58 | -4.99% | 258 |
| Oct 17, 2025 | 27.00 | 27.00 | 25.80 | 25.87 | 25.87 | -4.71% | 462 |
| Oct 16, 2025 | 26.99 | 27.15 | 26.99 | 27.15 | 27.15 | -4.44% | 91 |
| Oct 15, 2025 | 29.88 | 29.88 | 28.40 | 28.41 | 28.41 | -4.92% | 268 |
| Oct 14, 2025 | 29.80 | 30.02 | 29.80 | 29.88 | 29.88 | -4.72% | 72 |
| Oct 13, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -5.00% | 9 |
| Oct 10, 2025 | 32.46 | 35.86 | 32.46 | 33.01 | 33.01 | -3.37% | 491 |
| Oct 9, 2025 | 34.00 | 37.56 | 34.00 | 34.16 | 34.16 | -4.53% | 417 |
| Oct 8, 2025 | 34.50 | 37.41 | 33.85 | 35.78 | 35.78 | 0.42% | 2,753 |
| Oct 7, 2025 | 34.02 | 37.60 | 34.02 | 35.63 | 35.63 | -0.50% | 1,479 |
| Oct 6, 2025 | 33.73 | 37.27 | 33.73 | 35.81 | 35.81 | 0.87% | 947 |
| Oct 3, 2025 | 33.91 | 37.45 | 33.91 | 35.50 | 35.50 | -0.53% | 1,684 |
| Oct 1, 2025 | 37.30 | 37.30 | 33.76 | 35.69 | 35.69 | 0.45% | 899 |
| Sep 30, 2025 | 36.65 | 36.65 | 35.18 | 35.53 | 35.53 | -4.05% | 531 |
| Sep 29, 2025 | 38.52 | 38.52 | 34.86 | 37.03 | 37.03 | 0.93% | 394 |
| Sep 26, 2025 | 33.21 | 36.69 | 33.21 | 36.69 | 36.69 | 4.98% | 2,633 |
| Sep 25, 2025 | 36.78 | 36.78 | 34.95 | 34.95 | 34.95 | -4.98% | 52 |
| Sep 24, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -4.99% | 7 |
| Sep 23, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -4.98% | 5 |
| Sep 22, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -4.99% | 326 |
| Sep 19, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -4.99% | 31 |
| Sep 18, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -4.99% | 6 |
| Sep 17, 2025 | 49.90 | 49.90 | 47.50 | 47.50 | 47.50 | -5.00% | 22 |
| Sep 12, 2025 | 50.95 | 50.95 | 50.00 | 50.00 | 50.00 | 1.52% | 66 |