New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.500
-0.020 (-1.32%)
At close: May 11, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 80,947 |
| Apr 7, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 86,465 |
| Apr 6, 2026 | 1.26 | 1.29 | 1.21 | 1.26 | 1.26 | - | 160,171 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.17 | 1.26 | 1.26 | 0.80% | 27,092 |
| Apr 1, 2026 | 1.21 | 1.26 | 1.14 | 1.25 | 1.25 | 3.31% | 33,650 |
| Mar 30, 2026 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 64,903 |
| Mar 27, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -5.38% | 298,739 |
| Mar 25, 2026 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 4.00% | 97,829 |
| Mar 24, 2026 | 1.30 | 1.37 | 1.09 | 1.25 | 1.25 | -3.10% | 199,876 |
| Mar 23, 2026 | 1.31 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 59,412 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 74,747 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -5.80% | 60,700 |
| Mar 18, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 36,876 |
| Mar 17, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 41,511 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -3.65% | 79,297 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.29 | 1.37 | 1.37 | 0.74% | 62,923 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 31,654 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 23,753 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | 3.82% | 173,416 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.22 | 1.31 | 1.31 | 0.77% | 32,809 |
| 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 |