New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.360
-0.050 (-3.55%)
At close: Sep 15, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.43 | 1.44 | 1.34 | 1.36 | 1.36 | -3.55% | 47,621 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 57,202 |
| Sep 10, 2026 | 1.39 | 1.44 | 1.34 | 1.40 | 1.40 | - | 101,223 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 32,280 |
| Sep 8, 2026 | 1.43 | 1.48 | 1.36 | 1.41 | 1.41 | -1.40% | 368,383 |
| Sep 7, 2026 | 1.44 | 1.49 | 1.37 | 1.43 | 1.43 | -0.69% | 364,898 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | - | 153,763 |
| Sep 3, 2026 | 1.40 | 1.45 | 1.38 | 1.44 | 1.44 | 2.86% | 39,085 |
| Sep 2, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 543,455 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 3.57% | 468,663 |
| Aug 31, 2026 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -2.78% | 64,784 |
| Aug 28, 2026 | 1.44 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 1,491,417 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -2.65% | 2,915,822 |
| Aug 26, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 4.86% | 133,891 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -4.00% | 998,680 |
| Aug 24, 2026 | 1.46 | 1.53 | 1.43 | 1.50 | 1.50 | 2.74% | 66,760 |
| Aug 21, 2026 | 1.44 | 1.54 | 1.43 | 1.46 | 1.46 | -2.67% | 62,289 |
| Aug 20, 2026 | 1.47 | 1.56 | 1.44 | 1.50 | 1.50 | - | 22,450 |
| Aug 19, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 141,968 |
| Aug 18, 2026 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 1.36% | 121,039 |
| Aug 17, 2026 | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -4.55% | 504,680 |
| Aug 14, 2026 | 1.40 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 1,120,753 |
| Aug 13, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -4.55% | 57,743 |
| Aug 12, 2026 | 1.62 | 1.69 | 1.54 | 1.54 | 1.54 | -4.94% | 97,290 |
| Aug 11, 2026 | 1.70 | 1.74 | 1.62 | 1.62 | 1.62 | -4.71% | 298,396 |
| Aug 10, 2026 | 1.72 | 1.78 | 1.60 | 1.70 | 1.70 | 0.59% | 694,474 |
| Aug 7, 2026 | 1.66 | 1.75 | 1.63 | 1.69 | 1.69 | -0.59% | 94,072 |
| Aug 6, 2026 | 1.64 | 1.75 | 1.58 | 1.70 | 1.70 | 7.59% | 670,689 |
| Aug 5, 2026 | 1.52 | 1.66 | 1.52 | 1.58 | 1.58 | 3.95% | 71,685 |
| Aug 4, 2026 | 1.64 | 1.78 | 1.37 | 1.52 | 1.52 | -5.00% | 120,199 |
| Aug 3, 2026 | 1.57 | 1.84 | 1.55 | 1.60 | 1.60 | -4.76% | 372,470 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.65 | 1.68 | 1.68 | 1.20% | 1,044,069 |
| Jul 30, 2026 | 1.49 | 1.75 | 1.46 | 1.66 | 1.66 | 12.93% | 891,177 |
| Jul 29, 2026 | 1.47 | 1.55 | 1.37 | 1.47 | 1.47 | - | 159,181 |
| Jul 28, 2026 | 1.46 | 1.51 | 1.42 | 1.47 | 1.47 | 0.68% | 18,903 |
| Jul 27, 2026 | 1.44 | 1.56 | 1.41 | 1.46 | 1.46 | 3.55% | 640,207 |
| Jul 24, 2026 | 1.41 | 1.65 | 1.28 | 1.41 | 1.41 | -0.70% | 913,357 |
| Jul 23, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 80,957 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.36 | 1.43 | 1.43 | -2.72% | 86,778 |
| Jul 21, 2026 | 1.38 | 1.55 | 1.33 | 1.47 | 1.47 | 6.52% | 668,575 |
| Jul 20, 2026 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | 3.76% | 60,088 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.30 | 1.33 | 1.33 | -8.90% | 33,301 |
| Jul 16, 2026 | 1.27 | 1.50 | 1.22 | 1.46 | 1.46 | 16.80% | 812,922 |
| Jul 15, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 36,625 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 18,930 |
| Jul 13, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 7,375 |
| Jul 10, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.78% | 37,365 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 6,367 |
| Jul 8, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 18,217 |
| Jul 7, 2026 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 75,066 |