Northlink Fiscal and Capital Services Limited (BOM:539110)
India · Delayed Price · Currency is INR 27.95
-1.47 (-5.00%)
At close: Oct 23, 2026
BOM:539110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.89 | 30.89 | 27.95 | 27.95 | 27.95 | -5.00% | 75,770 |
| Oct 22, 2026 | 32.50 | 32.50 | 29.42 | 29.42 | 29.42 | -4.97% | 67,000 |
| Oct 21, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 4.98% | 37,000 |
| Oct 19, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.99% | 66 |
| Oct 16, 2026 | 30.11 | 30.11 | 30.09 | 30.09 | 30.09 | -1.31% | 40,097 |
| Oct 15, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.97% | 48 |
| Oct 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 1 |
| Oct 13, 2026 | 30.43 | 30.50 | 30.43 | 30.50 | 30.50 | -1.77% | 630 |
| Oct 12, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.93% | 435 |
| Oct 9, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.98% | 1 |
| Oct 8, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.97% | 1 |
| Oct 7, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.99% | 982 |
| Oct 6, 2026 | 34.98 | 34.98 | 33.62 | 33.62 | 33.62 | -1.98% | 2 |
| Oct 5, 2026 | 35.70 | 35.70 | 34.30 | 34.30 | 34.30 | -2.00% | 4 |
| Oct 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.99% | 1 |
| Sep 30, 2026 | 36.00 | 36.00 | 35.71 | 35.71 | 35.71 | -1.95% | 20 |
| Sep 29, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.99% | 1 |
| Sep 25, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.99% | 2 |
| Sep 24, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -1.98% | 1 |
| Sep 23, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -2.00% | 398 |
| Sep 22, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.98% | 1 |
| Sep 21, 2026 | 39.47 | 39.86 | 39.47 | 39.86 | 39.86 | -1.02% | 1,083 |
| Sep 18, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -2.00% | 5 |
| Sep 17, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -1.98% | 1 |
| Sep 16, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -1.99% | 1 |
| Sep 15, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -1.99% | 1 |
| Sep 11, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -2.00% | 1 |
| Sep 10, 2026 | 49.21 | 49.21 | 44.53 | 44.53 | 44.53 | -4.99% | 4,263 |
| Sep 9, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 5.00% | 514 |
| Sep 8, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 4.99% | 216 |
| Sep 7, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 4.99% | 150 |
| Sep 4, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 4.98% | 15 |
| Sep 3, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.98% | 14 |
| Sep 2, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 11 |
| Sep 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.98% | 10 |
| Aug 31, 2026 | 31.76 | 33.34 | 31.76 | 33.34 | 33.34 | 4.97% | 895 |
| Aug 28, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 4.99% | 1,144 |
| Aug 27, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 5.00% | 700 |
| Aug 26, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 4.99% | 1 |
| Aug 19, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 4.97% | 1,000 |
| Aug 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 4.98% | 663 |
| Aug 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.97% | 15 |
| Aug 11, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.51% | 1 |
| Jul 22, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 4.96% | 50 |
| Jul 20, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -5.00% | 3 |
| Jul 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.99% | 24 |
| Jul 1, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4.97% | 94 |
| Jun 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.98% | 5 |
| Jun 4, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4.98% | 10 |
| May 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 4.96% | 703 |