New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.420
+0.030 (2.16%)
At close: Feb 12, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.51 | 1.51 | 1.39 | 1.42 | 1.42 | - | 70,447 |
| Feb 12, 2026 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 2.16% | 319,203 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 46,490 |
| Feb 10, 2026 | 1.38 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 77,719 |
| Feb 9, 2026 | 1.32 | 1.43 | 1.31 | 1.35 | 1.35 | 2.27% | 105,751 |
| Feb 6, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -1.49% | 158,536 |
| Feb 5, 2026 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | -2.19% | 58,587 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.29 | 1.37 | 1.37 | 3.01% | 67,948 |
| Feb 3, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 57,868 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -5.19% | 192,521 |
| Feb 1, 2026 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 5.47% | 191,567 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 111,857 |
| Jan 29, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 45,730 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 184,876 |
| Jan 27, 2026 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 59,916 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | - | 51,116 |
| Jan 22, 2026 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -4.44% | 311,114 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 84,674 |
| Jan 20, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 97,028 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -1.46% | 55,011 |
| Jan 16, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | 0.74% | 81,123 |
| Jan 14, 2026 | 1.34 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 74,512 |
| Jan 13, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 95,995 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.28 | 1.37 | 1.37 | 2.24% | 141,395 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 82,747 |
| Jan 8, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | - | 92,997 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 164,969 |
| Jan 6, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 150,180 |
| Jan 5, 2026 | 1.40 | 1.46 | 1.34 | 1.35 | 1.35 | -3.57% | 206,386 |
| Jan 2, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | 1.45% | 143,161 |
| Jan 1, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 115,938 |
| Dec 31, 2025 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 135,167 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 186,927 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.31 | 1.37 | 1.37 | -5.52% | 874,507 |
| Dec 26, 2025 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | - | 52,281 |
| Dec 24, 2025 | 1.42 | 1.49 | 1.35 | 1.45 | 1.45 | 1.40% | 187,576 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.42 | 1.43 | 1.43 | -8.33% | 411,716 |
| Dec 22, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.70% | 166,378 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.40 | 1.49 | 1.49 | 2.76% | 69,515 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 82,727 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 122,911 |
| Dec 16, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 179,525 |
| Dec 15, 2025 | 1.66 | 1.66 | 1.40 | 1.49 | 1.49 | -1.97% | 227,971 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 9.35% | 556,741 |
| Dec 11, 2025 | 1.30 | 1.39 | 1.20 | 1.39 | 1.39 | 9.45% | 607,716 |
| Dec 10, 2025 | 1.37 | 1.38 | 1.25 | 1.27 | 1.27 | -7.30% | 910,777 |
| Dec 9, 2025 | 1.53 | 1.55 | 1.36 | 1.37 | 1.37 | -9.27% | 1,290,592 |
| Dec 8, 2025 | 1.68 | 1.80 | 1.49 | 1.51 | 1.51 | -8.48% | 1,955,217 |
| Dec 5, 2025 | 1.59 | 1.71 | 1.54 | 1.65 | 1.65 | 5.77% | 661,114 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 146,283 |