New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.480
+0.040 (2.78%)
At close: Apr 17, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |