Price Data Selection & Download
Nalin Lease Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2151 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see NLFL stock price BSE.
Share Price All Time High
₹99.88
October 17, 2024
BSE Exchange
Share Price All Time Low
₹3.95
November 10, 2009
BSE Exchange
Highest Volume Trading Day
201,907
February 13, 2024 • ₹70.21
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
NLFL daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹44.69 | ₹44.69 | ₹43.65 | ₹44.25 | 345 |
| 2026-05-19 | ₹44.83 | ₹44.83 | ₹44.69 | ₹44.69 | 44 |
| 2026-05-18 | ₹45.23 | ₹45.23 | ₹42.40 | ₹44.99 | 1,792 |
| 2026-05-15 | ₹45.95 | ₹45.95 | ₹43.16 | ₹44.71 | 113 |
| 2026-05-14 | ₹45.66 | ₹45.66 | ₹43.01 | ₹43.18 | 1,327 |
| 2026-05-13 | ₹47.80 | ₹47.80 | ₹47.25 | ₹47.25 | 6 |
| 2026-05-12 | ₹47.95 | ₹47.95 | ₹46.00 | ₹46.08 | 22 |
| 2026-05-11 | ₹49.00 | ₹49.00 | ₹43.16 | ₹43.60 | 1,249 |
| 2026-05-08 | ₹45.00 | ₹45.75 | ₹45.00 | ₹45.75 | 2 |
| 2026-05-07 | ₹45.11 | ₹48.39 | ₹45.11 | ₹45.75 | 118 |
| 2026-05-06 | ₹48.00 | ₹48.00 | ₹44.41 | ₹47.36 | 3,090 |
| 2026-05-05 | ₹51.80 | ₹51.80 | ₹44.70 | ₹47.45 | 112 |
| 2026-05-04 | ₹51.00 | ₹51.00 | ₹45.96 | ₹45.96 | 1,490 |
| 2026-04-30 | ₹48.85 | ₹48.85 | ₹45.19 | ₹47.17 | 452 |
| 2026-04-29 | ₹44.17 | ₹47.49 | ₹44.17 | ₹46.63 | 1,125 |
| 2026-04-28 | ₹46.83 | ₹46.83 | ₹43.63 | ₹44.17 | 2,203 |
| 2026-04-27 | ₹50.00 | ₹50.00 | ₹45.10 | ₹47.06 | 350 |
| 2026-04-24 | ₹41.53 | ₹46.93 | ₹41.53 | ₹44.14 | 3,854 |
| 2026-04-23 | ₹43.84 | ₹44.74 | ₹40.62 | ₹41.69 | 1,166 |
| 2026-04-22 | ₹42.01 | ₹42.99 | ₹41.67 | ₹42.98 | 1,824 |
| 2026-04-21 | ₹42.40 | ₹42.99 | ₹41.11 | ₹42.99 | 619 |
| 2026-04-20 | ₹40.71 | ₹42.99 | ₹40.71 | ₹42.40 | 757 |
| 2026-04-17 | ₹41.73 | ₹41.73 | ₹41.53 | ₹41.54 | 613 |
| 2026-04-16 | ₹40.82 | ₹41.22 | ₹39.56 | ₹39.90 | 604 |
| 2026-04-15 | ₹41.95 | ₹43.90 | ₹39.08 | ₹41.02 | 3,961 |
| 2026-04-13 | ₹41.00 | ₹42.90 | ₹40.99 | ₹42.78 | 538 |
| 2026-04-10 | ₹43.50 | ₹43.50 | ₹40.65 | ₹41.01 | 1,551 |
| 2026-04-09 | ₹42.34 | ₹42.35 | ₹41.20 | ₹42.35 | 154 |
| 2026-04-08 | ₹39.00 | ₹44.99 | ₹39.00 | ₹42.36 | 4,658 |
| 2026-04-07 | ₹40.00 | ₹41.75 | ₹38.12 | ₹38.81 | 238 |
| 2026-04-06 | ₹39.11 | ₹39.99 | ₹38.75 | ₹39.46 | 3,397 |
| 2026-04-02 | ₹39.66 | ₹40.12 | ₹38.61 | ₹40.00 | 619 |
| 2026-04-01 | ₹39.10 | ₹41.10 | ₹39.10 | ₹40.00 | 1,457 |
| 2026-03-30 | ₹38.50 | ₹38.68 | ₹35.31 | ₹38.26 | 4,915 |
| 2026-03-27 | ₹42.99 | ₹42.99 | ₹38.05 | ₹38.59 | 45,485 |
| 2026-03-25 | ₹43.52 | ₹43.99 | ₹40.31 | ₹41.40 | 2,442 |
| 2026-03-24 | ₹42.01 | ₹43.88 | ₹42.00 | ₹43.52 | 10,639 |
| 2026-03-23 | ₹39.29 | ₹42.98 | ₹39.29 | ₹40.60 | 44,166 |
| 2026-03-20 | ₹43.98 | ₹43.98 | ₹41.98 | ₹42.05 | 841 |
| 2026-03-19 | ₹42.66 | ₹43.99 | ₹42.00 | ₹42.01 | 850 |
| 2026-03-18 | ₹43.17 | ₹44.99 | ₹41.73 | ₹42.54 | 4,180 |
| 2026-03-17 | ₹43.94 | ₹46.00 | ₹43.30 | ₹43.38 | 1,088 |
| 2026-03-16 | ₹45.37 | ₹45.37 | ₹42.00 | ₹42.42 | 3,401 |
| 2026-03-13 | ₹45.77 | ₹45.77 | ₹44.20 | ₹44.29 | 36,541 |
| 2026-03-12 | ₹47.00 | ₹47.00 | ₹44.55 | ₹46.00 | 420 |
| 2026-03-11 | ₹48.00 | ₹48.00 | ₹42.05 | ₹44.86 | 7,688 |
| 2026-03-10 | ₹45.96 | ₹46.99 | ₹45.84 | ₹46.99 | 252 |
| 2026-03-09 | ₹48.25 | ₹48.25 | ₹45.45 | ₹45.83 | 926 |
| 2026-03-06 | ₹48.85 | ₹49.00 | ₹48.00 | ₹48.70 | 17 |
| 2026-03-05 | ₹52.11 | ₹52.11 | ₹45.60 | ₹46.89 | 5,823 |
| 2026-03-04 | ₹45.01 | ₹53.00 | ₹45.01 | ₹51.60 | 296 |
| 2026-03-02 | ₹42.71 | ₹50.01 | ₹42.71 | ₹46.10 | 26,114 |
| 2026-02-27 | ₹49.90 | ₹49.90 | ₹46.70 | ₹49.89 | 4,372 |
| 2026-02-26 | ₹48.37 | ₹49.46 | ₹46.61 | ₹48.02 | 6,838 |
| 2026-02-25 | ₹48.63 | ₹53.75 | ₹47.75 | ₹48.61 | 4,961 |
| 2026-02-24 | ₹48.59 | ₹50.30 | ₹46.10 | ₹50.10 | 4,923 |
| 2026-02-23 | ₹51.51 | ₹51.51 | ₹48.05 | ₹48.59 | 433 |
| 2026-02-20 | ₹49.17 | ₹51.70 | ₹48.17 | ₹51.00 | 1,437 |
| 2026-02-19 | ₹50.50 | ₹50.50 | ₹49.40 | ₹49.41 | 1,313 |
| 2026-02-18 | ₹48.00 | ₹50.49 | ₹48.00 | ₹48.42 | 449 |
| 2026-02-17 | ₹51.30 | ₹51.30 | ₹47.60 | ₹48.25 | 1,810 |
| 2026-02-16 | ₹50.80 | ₹51.30 | ₹50.74 | ₹51.00 | 339 |
| 2026-02-13 | ₹51.03 | ₹51.03 | ₹47.75 | ₹49.51 | 236 |
| 2026-02-12 | ₹49.40 | ₹51.54 | ₹49.00 | ₹51.04 | 2,667 |
| 2026-02-11 | ₹50.00 | ₹50.49 | ₹48.80 | ₹49.01 | 919 |
| 2026-02-10 | ₹51.70 | ₹51.70 | ₹49.00 | ₹50.95 | 850 |
| 2026-02-09 | ₹50.05 | ₹51.80 | ₹49.66 | ₹51.80 | 764 |
| 2026-02-06 | ₹49.66 | ₹51.78 | ₹49.66 | ₹50.90 | 529 |
| 2026-02-05 | ₹51.30 | ₹51.30 | ₹48.00 | ₹51.20 | 2,199 |
| 2026-02-04 | ₹48.74 | ₹52.00 | ₹48.00 | ₹51.30 | 1,256 |
| 2026-02-03 | ₹49.95 | ₹49.95 | ₹47.05 | ₹48.74 | 1,303 |
| 2026-02-02 | ₹47.66 | ₹49.95 | ₹47.11 | ₹49.95 | 1,179 |
| 2026-02-01 | ₹46.42 | ₹49.92 | ₹46.42 | ₹49.00 | 333 |
| 2026-01-30 | ₹46.84 | ₹48.99 | ₹46.42 | ₹46.42 | 765 |
| 2026-01-29 | ₹47.00 | ₹47.02 | ₹46.07 | ₹46.42 | 2,941 |
| 2026-01-28 | ₹48.24 | ₹48.24 | ₹46.00 | ₹47.00 | 3,846 |
| 2026-01-27 | ₹48.94 | ₹52.90 | ₹47.00 | ₹48.00 | 1,799 |
| 2026-01-23 | ₹50.85 | ₹50.85 | ₹46.66 | ₹47.98 | 234 |
| 2026-01-22 | ₹45.95 | ₹49.99 | ₹45.95 | ₹48.01 | 1,039 |
| 2026-01-21 | ₹45.71 | ₹47.00 | ₹44.55 | ₹46.06 | 1,417 |
| 2026-01-20 | ₹47.17 | ₹50.47 | ₹45.65 | ₹45.65 | 489 |
| 2026-01-19 | ₹47.35 | ₹47.42 | ₹47.35 | ₹47.40 | 1,856 |
| 2026-01-16 | ₹49.23 | ₹49.23 | ₹47.27 | ₹47.36 | 727 |
| 2026-01-14 | ₹47.80 | ₹50.47 | ₹45.32 | ₹49.23 | 1,556 |
| 2026-01-13 | ₹47.21 | ₹47.80 | ₹46.10 | ₹47.80 | 296 |
| 2026-01-12 | ₹49.15 | ₹50.48 | ₹46.82 | ₹46.85 | 2,224 |
| 2026-01-09 | ₹49.80 | ₹49.80 | ₹49.12 | ₹49.15 | 208 |
| 2026-01-08 | ₹50.99 | ₹50.99 | ₹50.48 | ₹50.48 | 40 |
| 2026-01-07 | ₹49.72 | ₹52.00 | ₹48.00 | ₹48.03 | 1,190 |
| 2026-01-06 | ₹53.90 | ₹53.90 | ₹49.00 | ₹49.72 | 226 |
| 2026-01-05 | ₹50.00 | ₹50.00 | ₹47.06 | ₹48.57 | 353 |
| 2026-01-02 | ₹50.65 | ₹50.65 | ₹50.00 | ₹50.00 | 205 |
| 2026-01-01 | ₹50.00 | ₹50.00 | ₹48.65 | ₹49.09 | 389 |
Nalin Lease Finance Share Price Performance Analysis (Jan 2008 - May 2026)
NLFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.86%
₹49.09 → ₹44.25
Year to Date
Price Volatility
7.56%
Low Volatility
Year to Date
Average Daily Volume
3,192
Year to Date Average
BSE Exchange
Nalin Lease Finance Share Price History – Frequently Asked Questions
Common questions about NLFL historical data and records. Compare with NLFL fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Nalin Lease Finance (NLFL)?
The all-time high share price of Nalin Lease Finance was ₹99.88 recorded on October 17, 2024 on the BSE exchange.
What is the all-time low share price of Nalin Lease Finance (NLFL)?
The all-time low share price of Nalin Lease Finance was ₹3.95 recorded on November 10, 2009 on the BSE exchange.
How can I download NLFL historical share price data?
You can download Nalin Lease Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NLFL shares?
The highest trading volume day for Nalin Lease Finance was 201,907 shares traded on February 13, 2024 on the BSE exchange, with share price at ₹70.21.