Price Data Selection & Download
New Light Industries Share Price All Time Records & Statistics (Jul 2017 - Jun 2026)
1915 daily OHLCV records on BSE from July 2017 to June 2026. Compare with NEWLIGHT fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹14.12
November 27, 2024
BSE Exchange
Share Price All Time Low
₹1.09
March 24, 2026
BSE Exchange
Highest Volume Trading Day
5,796,460
December 19, 2024 • ₹12.49
BSE Exchange
Share Price History Data (Jul 2017 - Jun 2026)
NEWLIGHT daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹1.39 | ₹1.43 | ₹1.33 | ₹1.36 | 65,417 |
| 2026-06-02 | ₹1.42 | ₹1.44 | ₹1.33 | ₹1.36 | 73,536 |
| 2026-06-01 | ₹1.43 | ₹1.45 | ₹1.33 | ₹1.42 | 78,832 |
| 2026-05-29 | ₹1.37 | ₹1.42 | ₹1.26 | ₹1.38 | 62,275 |
| 2026-05-27 | ₹1.45 | ₹1.45 | ₹1.37 | ₹1.38 | 41,390 |
| 2026-05-26 | ₹1.39 | ₹1.45 | ₹1.37 | ₹1.41 | 44,885 |
| 2026-05-25 | ₹1.40 | ₹1.49 | ₹1.38 | ₹1.38 | 31,116 |
| 2026-05-22 | ₹1.40 | ₹1.44 | ₹1.38 | ₹1.40 | 36,913 |
| 2026-05-21 | ₹1.38 | ₹1.45 | ₹1.36 | ₹1.40 | 56,324 |
| 2026-05-20 | ₹1.37 | ₹1.44 | ₹1.37 | ₹1.38 | 17,223 |
| 2026-05-19 | ₹1.37 | ₹1.40 | ₹1.34 | ₹1.37 | 74,099 |
| 2026-05-18 | ₹1.46 | ₹1.46 | ₹1.32 | ₹1.35 | 50,078 |
| 2026-05-15 | ₹1.42 | ₹1.46 | ₹1.42 | ₹1.46 | 23,558 |
| 2026-05-14 | ₹1.50 | ₹1.50 | ₹1.41 | ₹1.45 | 61,438 |
| 2026-05-13 | ₹1.48 | ₹1.50 | ₹1.45 | ₹1.49 | 22,394 |
| 2026-05-12 | ₹1.50 | ₹1.50 | ₹1.44 | ₹1.46 | 72,480 |
| 2026-05-11 | ₹1.52 | ₹1.82 | ₹1.47 | ₹1.50 | 211,791 |
| 2026-05-08 | ₹1.48 | ₹1.67 | ₹1.41 | ₹1.52 | 439,083 |
| 2026-05-07 | ₹1.46 | ₹1.52 | ₹1.45 | ₹1.47 | 29,686 |
| 2026-05-06 | ₹1.50 | ₹1.54 | ₹1.40 | ₹1.44 | 142,267 |
| 2026-05-05 | ₹1.56 | ₹1.59 | ₹1.40 | ₹1.48 | 131,775 |
| 2026-05-04 | ₹1.63 | ₹1.63 | ₹1.52 | ₹1.56 | 120,856 |
| 2026-04-30 | ₹1.47 | ₹1.64 | ₹1.47 | ₹1.60 | 68,451 |
| 2026-04-29 | ₹1.64 | ₹1.64 | ₹1.51 | ₹1.60 | 57,774 |
| 2026-04-28 | ₹1.64 | ₹1.67 | ₹1.58 | ₹1.61 | 75,641 |
| 2026-04-27 | ₹1.60 | ₹1.67 | ₹1.58 | ₹1.63 | 64,183 |
| 2026-04-24 | ₹1.58 | ₹1.69 | ₹1.51 | ₹1.60 | 78,317 |
| 2026-04-23 | ₹1.64 | ₹1.64 | ₹1.54 | ₹1.58 | 66,539 |
| 2026-04-22 | ₹1.69 | ₹1.69 | ₹1.56 | ₹1.64 | 111,174 |
| 2026-04-21 | ₹1.36 | ₹1.65 | ₹1.36 | ₹1.61 | 223,137 |
| 2026-04-20 | ₹1.55 | ₹1.66 | ₹1.27 | ₹1.47 | 487,978 |
| 2026-04-17 | ₹1.48 | ₹1.54 | ₹1.41 | ₹1.48 | 306,048 |
| 2026-04-16 | ₹1.43 | ₹1.46 | ₹1.35 | ₹1.44 | 65,223 |
| 2026-04-15 | ₹1.43 | ₹1.46 | ₹1.26 | ₹1.40 | 267,126 |
| 2026-04-13 | ₹1.38 | ₹1.45 | ₹1.25 | ₹1.40 | 195,686 |
| 2026-04-10 | ₹1.32 | ₹1.45 | ₹1.30 | ₹1.37 | 169,304 |
| 2026-04-09 | ₹1.29 | ₹1.30 | ₹1.28 | ₹1.30 | 56,985 |
| 2026-04-08 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.26 | 80,947 |
| 2026-04-07 | ₹1.26 | ₹1.29 | ₹1.23 | ₹1.28 | 86,465 |
| 2026-04-06 | ₹1.26 | ₹1.29 | ₹1.21 | ₹1.26 | 160,171 |
| 2026-04-02 | ₹1.29 | ₹1.29 | ₹1.17 | ₹1.26 | 27,092 |
| 2026-04-01 | ₹1.21 | ₹1.26 | ₹1.14 | ₹1.25 | 33,650 |
| 2026-03-30 | ₹1.23 | ₹1.28 | ₹1.20 | ₹1.21 | 64,903 |
| 2026-03-27 | ₹1.31 | ₹1.31 | ₹1.22 | ₹1.23 | 298,739 |
| 2026-03-25 | ₹1.28 | ₹1.35 | ₹1.24 | ₹1.30 | 97,829 |
| 2026-03-24 | ₹1.30 | ₹1.37 | ₹1.09 | ₹1.25 | 199,876 |
| 2026-03-23 | ₹1.31 | ₹1.37 | ₹1.28 | ₹1.29 | 59,412 |
| 2026-03-20 | ₹1.38 | ₹1.38 | ₹1.30 | ₹1.31 | 74,747 |
| 2026-03-19 | ₹1.39 | ₹1.39 | ₹1.29 | ₹1.30 | 60,700 |
| 2026-03-18 | ₹1.35 | ₹1.39 | ₹1.33 | ₹1.38 | 36,876 |
| 2026-03-17 | ₹1.29 | ₹1.35 | ₹1.29 | ₹1.34 | 41,511 |
| 2026-03-16 | ₹1.39 | ₹1.39 | ₹1.29 | ₹1.32 | 79,297 |
| 2026-03-13 | ₹1.36 | ₹1.40 | ₹1.29 | ₹1.37 | 62,923 |
| 2026-03-12 | ₹1.40 | ₹1.40 | ₹1.36 | ₹1.36 | 31,654 |
| 2026-03-11 | ₹1.36 | ₹1.39 | ₹1.34 | ₹1.39 | 23,753 |
| 2026-03-10 | ₹1.39 | ₹1.40 | ₹1.33 | ₹1.36 | 173,416 |
| 2026-03-09 | ₹1.45 | ₹1.45 | ₹1.22 | ₹1.31 | 32,809 |
| 2026-03-06 | ₹1.37 | ₹1.37 | ₹1.27 | ₹1.30 | 53,536 |
| 2026-03-05 | ₹1.30 | ₹1.37 | ₹1.26 | ₹1.35 | 80,513 |
| 2026-03-04 | ₹1.20 | ₹1.33 | ₹1.20 | ₹1.29 | 125,380 |
| 2026-03-02 | ₹1.30 | ₹1.36 | ₹1.13 | ₹1.28 | 263,699 |
| 2026-02-27 | ₹1.31 | ₹1.46 | ₹1.13 | ₹1.33 | 382,322 |
| 2026-02-26 | ₹1.37 | ₹1.37 | ₹1.31 | ₹1.32 | 65,408 |
| 2026-02-25 | ₹1.37 | ₹1.37 | ₹1.30 | ₹1.32 | 42,436 |
| 2026-02-24 | ₹1.30 | ₹1.37 | ₹1.30 | ₹1.31 | 74,886 |
| 2026-02-23 | ₹1.41 | ₹1.42 | ₹1.37 | ₹1.37 | 59,004 |
| 2026-02-20 | ₹1.41 | ₹1.41 | ₹1.31 | ₹1.39 | 95,549 |
| 2026-02-19 | ₹1.40 | ₹1.47 | ₹1.35 | ₹1.37 | 123,825 |
| 2026-02-18 | ₹1.42 | ₹1.42 | ₹1.35 | ₹1.37 | 48,525 |
| 2026-02-17 | ₹1.41 | ₹1.46 | ₹1.33 | ₹1.39 | 53,163 |
| 2026-02-16 | ₹1.45 | ₹1.49 | ₹1.30 | ₹1.41 | 84,636 |
| 2026-02-13 | ₹1.51 | ₹1.51 | ₹1.39 | ₹1.42 | 70,447 |
| 2026-02-12 | ₹1.40 | ₹1.43 | ₹1.35 | ₹1.42 | 319,203 |
| 2026-02-11 | ₹1.37 | ₹1.40 | ₹1.35 | ₹1.39 | 46,490 |
| 2026-02-10 | ₹1.38 | ₹1.43 | ₹1.35 | ₹1.40 | 77,719 |
| 2026-02-09 | ₹1.32 | ₹1.43 | ₹1.31 | ₹1.35 | 105,751 |
| 2026-02-06 | ₹1.39 | ₹1.42 | ₹1.30 | ₹1.32 | 158,536 |
| 2026-02-05 | ₹1.37 | ₹1.40 | ₹1.30 | ₹1.34 | 58,587 |
| 2026-02-04 | ₹1.34 | ₹1.37 | ₹1.29 | ₹1.37 | 67,948 |
| 2026-02-03 | ₹1.31 | ₹1.34 | ₹1.28 | ₹1.33 | 57,868 |
| 2026-02-02 | ₹1.36 | ₹1.36 | ₹1.24 | ₹1.28 | 192,521 |
| 2026-02-01 | ₹1.27 | ₹1.40 | ₹1.27 | ₹1.35 | 191,567 |
| 2026-01-30 | ₹1.33 | ₹1.34 | ₹1.27 | ₹1.28 | 111,857 |
| 2026-01-29 | ₹1.32 | ₹1.34 | ₹1.27 | ₹1.30 | 45,730 |
| 2026-01-28 | ₹1.36 | ₹1.36 | ₹1.27 | ₹1.29 | 184,876 |
| 2026-01-27 | ₹1.29 | ₹1.35 | ₹1.26 | ₹1.35 | 59,916 |
| 2026-01-23 | ₹1.34 | ₹1.34 | ₹1.28 | ₹1.29 | 51,116 |
| 2026-01-22 | ₹1.28 | ₹1.34 | ₹1.28 | ₹1.29 | 311,114 |
| 2026-01-21 | ₹1.35 | ₹1.35 | ₹1.27 | ₹1.35 | 84,674 |
| 2026-01-20 | ₹1.32 | ₹1.35 | ₹1.28 | ₹1.29 | 97,028 |
| 2026-01-19 | ₹1.38 | ₹1.38 | ₹1.32 | ₹1.35 | 55,011 |
| 2026-01-16 | ₹1.37 | ₹1.40 | ₹1.32 | ₹1.37 | 81,123 |
| 2026-01-14 | ₹1.34 | ₹1.37 | ₹1.30 | ₹1.36 | 74,512 |
| 2026-01-13 | ₹1.30 | ₹1.38 | ₹1.30 | ₹1.34 | 95,995 |
| 2026-01-12 | ₹1.40 | ₹1.40 | ₹1.28 | ₹1.37 | 141,395 |
| 2026-01-09 | ₹1.40 | ₹1.41 | ₹1.33 | ₹1.34 | 82,747 |
| 2026-01-08 | ₹1.39 | ₹1.42 | ₹1.36 | ₹1.40 | 92,997 |
| 2026-01-07 | ₹1.42 | ₹1.42 | ₹1.36 | ₹1.40 | 164,969 |
| 2026-01-06 | ₹1.39 | ₹1.42 | ₹1.35 | ₹1.37 | 151,180 |
| 2026-01-05 | ₹1.40 | ₹1.46 | ₹1.34 | ₹1.35 | 206,386 |
| 2026-01-02 | ₹1.38 | ₹1.45 | ₹1.38 | ₹1.40 | 143,161 |
| 2026-01-01 | ₹1.42 | ₹1.43 | ₹1.36 | ₹1.38 | 115,938 |
New Light Industries Share Price Performance Analysis (Jul 2017 - Jun 2026)
NEWLIGHT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.45%
₹1.38 → ₹1.36
Year to Date
Price Volatility
6.69%
Low Volatility
Year to Date
Average Daily Volume
109,402
Year to Date Average
BSE Exchange
New Light Industries Share Price History – Frequently Asked Questions
Common questions about NEWLIGHT historical data and records. For live price, key ratios and fundamentals, see NEWLIGHT share price.
What is the all-time high share price of New Light Industries (NEWLIGHT)?
The all-time high share price of New Light Industries was ₹14.12 recorded on November 27, 2024 on the BSE exchange.
What is the all-time low share price of New Light Industries (NEWLIGHT)?
The all-time low share price of New Light Industries was ₹1.09 recorded on March 24, 2026 on the BSE exchange.
How can I download NEWLIGHT historical share price data?
You can download New Light Industries 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 NEWLIGHT shares?
The highest trading volume day for New Light Industries was 5,796,460 shares traded on December 19, 2024 on the BSE exchange, with share price at ₹12.49.