New Light Industries Limited (BOM:540243)
India
· Delayed Price · Currency is INR 1.610
-0.020 (-1.23%)
At close: Apr 28, 2026
New Light Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -5.19% | 192,521 |
| Feb 1, 2026 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 5.47% | 191,567 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 111,857 |
| Jan 29, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 45,730 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 184,876 |
| Jan 27, 2026 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 59,916 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | - | 51,116 |
| Jan 22, 2026 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -4.44% | 311,114 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 84,674 |
| Jan 20, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 97,028 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -1.46% | 55,011 |
| Jan 16, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | 0.74% | 81,123 |
| Jan 14, 2026 | 1.34 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 74,512 |
| Jan 13, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 95,995 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.28 | 1.37 | 1.37 | 2.24% | 141,395 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 82,747 |
| Jan 8, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | - | 92,997 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 164,969 |
| Jan 6, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 150,180 |
| Jan 5, 2026 | 1.40 | 1.46 | 1.34 | 1.35 | 1.35 | -3.57% | 206,386 |
| Jan 2, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | 1.45% | 143,161 |
| Jan 1, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 115,938 |
| Dec 31, 2025 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 135,167 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 186,927 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.31 | 1.37 | 1.37 | -5.52% | 874,507 |
| Dec 26, 2025 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | - | 52,281 |
| Dec 24, 2025 | 1.42 | 1.49 | 1.35 | 1.45 | 1.45 | 1.40% | 187,576 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.42 | 1.43 | 1.43 | -8.33% | 411,716 |
| Dec 22, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.70% | 166,378 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.40 | 1.49 | 1.49 | 2.76% | 69,515 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 82,727 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 122,911 |
| Dec 16, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 179,525 |
| Dec 15, 2025 | 1.66 | 1.66 | 1.40 | 1.49 | 1.49 | -1.97% | 227,971 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 9.35% | 556,741 |
| Dec 11, 2025 | 1.30 | 1.39 | 1.20 | 1.39 | 1.39 | 9.45% | 607,716 |
| Dec 10, 2025 | 1.37 | 1.38 | 1.25 | 1.27 | 1.27 | -7.30% | 910,777 |
| Dec 9, 2025 | 1.53 | 1.55 | 1.36 | 1.37 | 1.37 | -9.27% | 1,290,592 |
| Dec 8, 2025 | 1.68 | 1.80 | 1.49 | 1.51 | 1.51 | -8.48% | 1,955,217 |
| Dec 5, 2025 | 1.59 | 1.71 | 1.54 | 1.65 | 1.65 | 5.77% | 661,114 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 146,283 |
| Dec 3, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | - | 95,134 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | - | 77,786 |