New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.350
+0.020 (1.50%)
At close: Jun 22, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 43,124 |
| Jun 19, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 81,239 |
| Jun 18, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 28,791 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -3.62% | 85,559 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 27,264 |
| Jun 15, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 5.43% | 131,740 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | 4.88% | 75,714 |
| Jun 11, 2026 | 1.34 | 1.39 | 1.15 | 1.23 | 1.23 | -8.89% | 122,863 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.74% | 30,667 |
| Jun 9, 2026 | 1.43 | 1.44 | 1.34 | 1.36 | 1.36 | -2.16% | 100,897 |
| Jun 8, 2026 | 1.54 | 1.54 | 1.35 | 1.39 | 1.39 | - | 30,101 |
| Jun 5, 2026 | 1.34 | 1.56 | 1.31 | 1.39 | 1.39 | 6.11% | 110,450 |
| Jun 4, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 205,203 |
| Jun 3, 2026 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | - | 65,417 |
| Jun 2, 2026 | 1.42 | 1.44 | 1.33 | 1.36 | 1.36 | -4.23% | 73,536 |
| Jun 1, 2026 | 1.43 | 1.45 | 1.33 | 1.42 | 1.42 | 2.90% | 78,832 |
| May 29, 2026 | 1.37 | 1.42 | 1.26 | 1.38 | 1.38 | - | 62,275 |
| May 27, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -2.13% | 41,390 |
| May 26, 2026 | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | 2.17% | 44,885 |
| May 25, 2026 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | -1.43% | 31,116 |
| May 22, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | - | 36,913 |
| May 21, 2026 | 1.38 | 1.45 | 1.36 | 1.40 | 1.40 | 1.45% | 56,324 |
| May 20, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | 0.73% | 17,223 |
| May 19, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 74,099 |
| May 18, 2026 | 1.46 | 1.46 | 1.32 | 1.35 | 1.35 | -7.53% | 50,078 |
| May 15, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 23,558 |
| May 14, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 61,438 |
| May 13, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 22,394 |
| May 12, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 72,480 |
| May 11, 2026 | 1.52 | 1.82 | 1.47 | 1.50 | 1.50 | -1.32% | 211,791 |
| May 8, 2026 | 1.48 | 1.67 | 1.41 | 1.52 | 1.52 | 3.40% | 439,083 |
| May 7, 2026 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 2.08% | 29,686 |
| May 6, 2026 | 1.50 | 1.54 | 1.40 | 1.44 | 1.44 | -2.70% | 142,267 |
| May 5, 2026 | 1.56 | 1.59 | 1.40 | 1.48 | 1.48 | -5.13% | 131,775 |
| May 4, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 120,856 |
| Apr 30, 2026 | 1.47 | 1.64 | 1.47 | 1.60 | 1.60 | - | 68,451 |
| Apr 29, 2026 | 1.64 | 1.64 | 1.51 | 1.60 | 1.60 | -0.62% | 57,774 |
| Apr 28, 2026 | 1.64 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 75,641 |
| Apr 27, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 1.87% | 64,183 |
| Apr 24, 2026 | 1.58 | 1.69 | 1.51 | 1.60 | 1.60 | 1.27% | 78,317 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.66% | 66,539 |
| Apr 22, 2026 | 1.69 | 1.69 | 1.56 | 1.64 | 1.64 | 1.86% | 111,174 |
| Apr 21, 2026 | 1.36 | 1.65 | 1.36 | 1.61 | 1.61 | 9.52% | 223,137 |
| Apr 20, 2026 | 1.55 | 1.66 | 1.27 | 1.47 | 1.47 | -0.68% | 487,978 |
| Apr 17, 2026 | 1.48 | 1.54 | 1.41 | 1.48 | 1.48 | 2.78% | 306,048 |
| Apr 16, 2026 | 1.43 | 1.46 | 1.35 | 1.44 | 1.44 | 2.86% | 65,223 |
| Apr 15, 2026 | 1.43 | 1.46 | 1.26 | 1.40 | 1.40 | - | 267,126 |
| Apr 13, 2026 | 1.38 | 1.45 | 1.25 | 1.40 | 1.40 | 2.19% | 195,686 |
| Apr 10, 2026 | 1.32 | 1.45 | 1.30 | 1.37 | 1.37 | 5.38% | 169,304 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 56,985 |