New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.300
-0.050 (-3.70%)
At close: Mar 6, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 53,536 |
| Mar 5, 2026 | 1.30 | 1.37 | 1.26 | 1.35 | 1.35 | 4.65% | 80,513 |
| Mar 4, 2026 | 1.20 | 1.33 | 1.20 | 1.29 | 1.29 | 0.78% | 125,380 |
| Mar 2, 2026 | 1.30 | 1.36 | 1.13 | 1.28 | 1.28 | -3.76% | 263,699 |
| Feb 27, 2026 | 1.31 | 1.46 | 1.13 | 1.33 | 1.33 | 0.76% | 382,322 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | - | 65,408 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 42,436 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 74,886 |
| Feb 23, 2026 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 59,004 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.31 | 1.39 | 1.39 | 1.46% | 95,549 |
| Feb 19, 2026 | 1.40 | 1.47 | 1.35 | 1.37 | 1.37 | - | 123,825 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 48,525 |
| Feb 17, 2026 | 1.41 | 1.46 | 1.33 | 1.39 | 1.39 | -1.42% | 53,163 |
| Feb 16, 2026 | 1.45 | 1.49 | 1.30 | 1.41 | 1.41 | -0.70% | 84,636 |
| 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 |