New Light Industries Limited (BOM:540243)
India · Delayed Price · Currency is INR 1.520
-0.080 (-5.00%)
At close: Aug 4, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 48,264 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -2.38% | 63,767 |
| Jul 2, 2026 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -1.56% | 140,921 |
| Jul 1, 2026 | 1.32 | 1.34 | 1.24 | 1.28 | 1.28 | - | 76,867 |
| Jun 30, 2026 | 1.31 | 1.53 | 1.16 | 1.28 | 1.28 | -4.48% | 215,840 |
| Jun 29, 2026 | 1.32 | 1.37 | 1.25 | 1.34 | 1.34 | -0.74% | 33,796 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | - | 21,134 |
| Jun 24, 2026 | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 88,783 |
| Jun 23, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 79,046 |
| 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 |