Nalin Lease Finance Limited (NLFL.BO)

Compare

59.93

-0.08

(-0.13%)

At close: 3:29:46 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	62.00	62.00	57.01	59.93	59.93	7,436
Feb 1, 2025	62.00	62.00	60.00	60.01	60.01	1,809
Jan 31, 2025	59.37	62.33	57.21	62.22	62.22	699
Jan 30, 2025	59.85	59.85	57.00	59.37	59.37	2,572
Jan 29, 2025	58.00	58.00	56.33	57.00	57.00	1,882
Jan 28, 2025	55.75	57.00	53.00	55.26	55.26	3,929
Jan 27, 2025	56.49	56.49	53.67	55.66	55.66	4,514
Jan 24, 2025	62.15	62.15	56.49	56.49	56.49	6,765
Jan 23, 2025	59.10	62.50	59.10	59.46	59.46	2,910
Jan 22, 2025	65.00	65.00	59.70	61.64	61.64	3,303
Jan 21, 2025	64.99	64.99	61.18	62.06	62.06	1,055
Jan 20, 2025	62.63	66.90	62.63	63.29	63.29	3,146
Jan 17, 2025	61.75	68.25	61.75	65.92	65.92	922
Jan 16, 2025	69.00	69.00	62.50	65.00	65.00	1,331
Jan 15, 2025	64.00	65.90	60.05	65.78	65.78	2,138
Jan 14, 2025	68.88	68.88	62.32	63.05	63.05	5,241
Jan 13, 2025	70.63	70.63	64.00	65.60	65.60	2,130
Jan 10, 2025	69.99	69.99	67.00	67.27	67.27	2,430
Jan 9, 2025	66.51	69.81	65.01	67.00	67.00	3,104
Jan 8, 2025	71.35	71.35	65.11	66.49	66.49	1,307
Jan 7, 2025	67.00	72.94	66.50	68.02	68.02	1,739
Jan 6, 2025	71.00	73.69	66.86	69.98	69.98	5,069
Jan 3, 2025	69.30	72.48	67.10	70.37	70.37	3,635
Jan 2, 2025	75.30	75.45	69.00	69.04	69.04	11,345
Jan 1, 2025	68.70	72.13	68.70	71.86	71.86	3,568
Dec 31, 2024	68.00	68.70	63.50	68.70	68.70	3,825
Dec 30, 2024	62.00	65.43	60.00	65.43	65.43	3,164
Dec 27, 2024	64.45	64.45	61.23	62.32	62.32	4,617
Dec 26, 2024	66.80	66.80	63.46	64.45	64.45	4,420
Dec 24, 2024	66.00	67.00	66.00	66.80	66.80	2,904
Dec 23, 2024	70.00	70.00	63.68	65.12	65.12	3,888
Dec 20, 2024	69.82	70.00	67.00	67.02	67.02	5,127
Dec 19, 2024	70.26	72.99	66.75	69.82	69.82	5,624
Dec 18, 2024	72.00	72.00	67.00	70.26	70.26	3,874
Dec 17, 2024	66.21	73.17	66.21	69.97	69.97	6,322
Dec 16, 2024	65.60	70.20	63.60	69.69	69.69	7,698
Dec 13, 2024	66.94	66.94	66.94	66.94	66.94	3,330
Dec 12, 2024	75.50	75.50	70.46	70.46	70.46	5,790
Dec 11, 2024	74.58	74.58	72.45	74.16	74.16	10,990
Dec 10, 2024	71.03	71.03	71.03	71.03	71.03	1,147
Dec 9, 2024	67.65	67.65	65.03	67.65	67.65	10,603
Dec 6, 2024	64.43	64.43	64.43	64.43	64.43	1,032
Dec 5, 2024	63.17	63.17	63.17	63.17	63.17	2,840
Dec 4, 2024	60.73	61.94	59.52	61.94	61.94	18,761
Dec 3, 2024	60.73	60.73	60.73	60.73	60.73	8,402
Dec 2, 2024	62.00	62.00	61.96	61.96	61.96	7,410
Nov 29, 2024	63.22	63.22	63.22	63.22	63.22	2,046
Nov 28, 2024	64.51	64.51	64.51	64.51	64.51	2,326
Nov 27, 2024	65.82	65.82	65.82	65.82	65.82	1,555
Nov 26, 2024	67.16	67.16	67.16	67.16	67.16	1,470
Nov 25, 2024	68.53	68.53	68.53	68.53	68.53	996
Nov 22, 2024	69.92	69.92	69.92	69.92	69.92	418
Nov 21, 2024	71.34	71.34	71.34	71.34	71.34	497
Nov 19, 2024	72.79	72.79	72.79	72.79	72.79	580
Nov 18, 2024	74.27	74.27	74.27	74.27	74.27	818
Nov 14, 2024	75.78	75.78	75.78	75.78	75.78	466
Nov 13, 2024	77.32	77.32	77.32	77.32	77.32	998
Nov 12, 2024	78.89	78.89	78.89	78.89	78.89	534
Nov 11, 2024	80.50	80.50	80.50	80.50	80.50	195
Nov 8, 2024	82.14	82.14	82.14	82.14	82.14	287
Nov 7, 2024	83.81	83.81	83.81	83.81	83.81	1,212
Nov 6, 2024	85.52	85.52	85.52	85.52	85.52	1,957
Nov 4, 2024	94.00	95.00	89.04	89.04	89.04	7,230
Nov 1, 2024	93.72	93.72	93.00	93.72	93.72	5,128
Oct 31, 2024	88.84	89.26	86.00	89.26	89.26	4,206
Oct 29, 2024	80.97	80.97	79.36	80.97	80.97	14,392
Oct 28, 2024	69.78	77.12	69.78	77.12	77.12	23,501
Oct 25, 2024	73.45	73.45	73.45	73.45	73.45	5,593
Oct 24, 2024	77.31	77.31	77.31	77.31	77.31	3,068
Oct 23, 2024	81.37	81.37	81.37	81.37	81.37	2,003
Oct 22, 2024	85.65	85.65	85.65	85.65	85.65	2,732
Oct 21, 2024	90.15	90.15	90.15	90.15	90.15	3,430
Oct 18, 2024	99.88	99.88	94.89	94.89	94.89	10,393
Oct 17, 2024	99.88	99.88	94.80	99.88	99.88	37,012
Oct 16, 2024	95.13	95.13	95.13	95.13	95.13	30,436
Oct 15, 2024	90.60	90.60	90.60	90.60	90.60	9,089
Oct 14, 2024	86.29	86.29	86.29	86.29	86.29	8,225
Oct 11, 2024	82.19	82.19	82.19	82.19	82.19	10,921
Oct 10, 2024	78.28	78.28	78.28	78.28	78.28	4,767
Oct 9, 2024	67.46	74.56	67.46	74.56	74.56	20,423
Oct 8, 2024	71.01	71.01	71.01	71.01	71.01	13,928
Oct 7, 2024	82.60	82.60	74.74	74.74	74.74	55,281
Oct 4, 2024	78.67	78.67	78.60	78.67	78.67	28,143
Oct 3, 2024	74.93	74.93	71.37	74.93	74.93	43,566
Oct 1, 2024	71.37	71.37	71.37	71.37	71.37	18,096
Sep 30, 2024	67.90	67.98	67.80	67.98	67.98	12,570
Sep 27, 2024	65.00	65.00	63.03	64.75	64.75	44,122
Sep 26, 2024	61.91	61.91	61.00	61.91	61.91	30,670
Sep 25, 2024	63.74	63.74	58.11	58.97	58.97	38,925
Sep 24, 2024	60.35	60.71	60.35	60.71	60.71	33,249
Sep 23, 2024	57.82	57.82	56.90	57.82	57.82	68,602
Sep 20, 2024	54.99	56.60	53.50	55.07	55.07	22,047
Sep 19, 2024	53.50	55.04	50.25	53.91	53.91	28,780
Sep 18, 2024	52.00	52.42	51.00	52.42	52.42	18,736
Sep 17, 2024	52.18	52.18	49.70	49.93	49.93	25,102
Sep 16, 2024	49.99	50.59	48.67	49.70	49.70	17,789
Sep 13, 2024	50.00	50.17	48.00	48.19	48.19	25,860
Sep 12, 2024	45.21	47.79	45.21	47.79	47.79	9,662
Sep 11, 2024	46.21	47.98	45.00	45.52	45.52	9,777
Sep 10, 2024	48.40	48.40	45.75	46.21	46.21	15,667
Sep 9, 2024	45.66	46.99	45.16	46.10	46.10	375
Sep 6, 2024	45.85	46.99	45.01	45.66	45.66	3,579
Sep 5, 2024	46.99	46.99	45.12	45.82	45.82	3,657
Sep 4, 2024	48.00	48.00	45.01	46.60	46.60	5,825
Sep 3, 2024	46.57	46.60	45.50	46.33	46.33	6,297
Sep 2, 2024	49.35	49.35	47.00	47.42	47.42	4,032
Aug 30, 2024	47.75	48.00	45.11	47.05	47.05	4,899
Aug 29, 2024	47.65	47.70	45.61	45.87	45.87	9,475
Aug 28, 2024	49.70	49.70	47.00	48.01	48.01	21,507
Aug 26, 2024	45.95	46.69	44.50	45.09	45.09	6,363
Aug 23, 2024	45.00	45.48	43.00	44.48	44.48	7,486
Aug 22, 2024	44.95	44.95	43.21	43.92	43.92	2,956
Aug 21, 2024	43.25	43.76	42.31	43.71	43.71	7,736
Aug 20, 2024	44.58	46.00	43.50	43.76	43.76	3,217
Aug 19, 2024	42.51	45.50	42.20	44.58	44.58	14,466
Aug 16, 2024	43.37	45.14	42.25	43.34	43.34	6,114
Aug 14, 2024	44.99	44.99	42.50	44.25	44.25	5,494
Aug 13, 2024	43.15	44.85	41.52	43.71	43.71	20,391
Aug 12, 2024	44.92	45.00	40.85	42.72	42.72	30,003
Aug 9, 2024	46.50	46.50	42.09	42.99	42.99	36,830
Aug 8, 2024	44.36	45.89	44.30	44.30	44.30	15,384
Aug 7, 2024	46.80	49.00	46.57	46.63	46.63	14,780
Aug 6, 2024	50.00	50.00	49.02	49.02	49.02	10,671
Aug 5, 2024	54.30	54.30	51.59	51.59	51.59	9,051
Aug 2, 2024	57.12	57.12	53.50	54.30	54.30	113,151
Aug 1, 2024	51.93	51.93	51.93	51.93	51.93	54,707
Jul 31, 2024	42.94	47.23	42.21	47.21	47.21	71,543
Jul 30, 2024	43.11	44.25	42.00	42.94	42.94	10,582
Jul 29, 2024	42.92	44.20	41.61	43.11	43.11	7,523
Jul 26, 2024	46.90	46.90	42.25	42.92	42.92	10,638
Jul 25, 2024	43.52	47.00	41.81	43.98	43.98	10,963
Jul 24, 2024	44.00	44.00	41.80	43.53	43.53	6,540
Jul 23, 2024	42.80	43.85	41.03	42.01	42.01	4,129
Jul 22, 2024	41.00	42.99	41.00	42.76	42.76	5,095
Jul 19, 2024	43.23	44.73	41.50	41.71	41.71	8,996
Jul 18, 2024	43.10	45.00	42.00	43.23	43.23	6,563
Jul 16, 2024	46.00	46.00	42.50	43.34	43.34	3,563
Jul 15, 2024	44.88	46.00	42.55	44.03	44.03	5,299
Jul 12, 2024	45.28	45.98	43.10	43.90	43.90	8,232
Jul 11, 2024	46.95	46.95	44.36	44.63	44.63	2,303
Jul 10, 2024	45.95	46.95	45.06	45.25	45.25	5,005
Jul 9, 2024	46.90	46.90	44.99	45.94	45.94	4,176
Jul 8, 2024	45.50	46.10	44.61	45.34	45.34	3,598
Jul 5, 2024	47.45	47.45	45.00	45.83	45.83	5,964
Jul 4, 2024	45.89	47.50	45.50	46.13	46.13	2,365
Jul 3, 2024	47.40	47.40	44.84	46.17	46.17	2,515
Jul 2, 2024	46.04	47.93	45.58	45.66	45.66	1,383
Jul 1, 2024	47.49	47.49	44.35	46.46	46.46	3,560
Jun 28, 2024	44.05	47.49	44.00	46.00	46.00	5,102
Jun 27, 2024	47.00	47.00	45.00	46.36	46.36	1,854
Jun 26, 2024	48.00	48.00	45.50	46.00	46.00	2,210
Jun 25, 2024	44.50	48.50	44.50	47.58	47.58	6,539
Jun 24, 2024	47.95	48.00	46.50	46.51	46.51	1,162
Jun 21, 2024	48.18	48.18	46.56	47.94	47.94	1,476
Jun 20, 2024	44.50	49.65	44.50	47.24	47.24	2,128
Jun 19, 2024	47.07	47.07	46.10	46.13	46.13	2,332
Jun 18, 2024	48.80	48.80	46.69	47.32	47.32	4,051
Jun 14, 2024	49.50	49.50	46.38	46.69	46.69	4,134
Jun 13, 2024	47.75	49.00	45.70	48.78	48.78	2,518
Jun 12, 2024	46.90	47.80	44.40	47.70	47.70	1,406
Jun 11, 2024	47.65	49.30	44.80	47.01	47.01	2,983
Jun 10, 2024	45.43	47.60	45.00	47.59	47.59	4,631
Jun 7, 2024	45.49	47.00	43.13	45.32	45.32	2,321
Jun 6, 2024	42.59	45.63	42.25	44.69	44.69	6,467
Jun 5, 2024	42.70	43.94	42.70	43.46	43.46	2,291
Jun 4, 2024	41.90	42.40	38.70	42.28	42.28	6,396
Jun 3, 2024	42.00	44.20	40.01	40.71	40.71	22,265
May 31, 2024	43.00	44.00	42.00	42.11	42.11	2,632
May 30, 2024	43.98	43.98	42.00	43.15	43.15	1,612
May 29, 2024	44.99	44.99	41.88	43.97	43.97	1,069
May 28, 2024	44.85	44.85	42.99	43.00	43.00	2,905
May 27, 2024	44.00	44.66	43.00	43.88	43.88	1,667
May 24, 2024	42.35	43.99	42.30	43.68	43.68	2,662
May 23, 2024	44.95	45.00	40.90	42.30	42.30	12,263
May 22, 2024	45.99	45.99	42.50	42.98	42.98	11,322
May 21, 2024	44.50	45.00	41.79	44.73	44.73	18,138
May 17, 2024	46.30	46.49	44.00	45.27	45.27	5,465
May 16, 2024	47.50	47.50	44.14	44.72	44.72	11,513
May 15, 2024	43.50	46.90	43.05	46.46	46.46	15,835
May 14, 2024	44.51	47.99	44.18	44.76	44.76	5,310
May 13, 2024	47.25	47.25	45.00	46.50	46.50	2,029
May 10, 2024	43.27	45.00	43.27	45.00	45.00	1,974
May 9, 2024	44.10	44.15	44.10	44.15	44.15	541
May 8, 2024	45.00	45.01	45.00	45.00	45.00	2,185
May 7, 2024	45.00	45.00	45.00	45.00	45.00	2,063
May 6, 2024	45.83	45.83	45.75	45.83	45.83	11,525
May 3, 2024	44.90	44.94	44.04	44.94	44.94	2,474
May 2, 2024	44.93	44.93	44.93	44.93	44.93	1,235
Apr 30, 2024	44.00	44.05	44.00	44.05	44.05	1,642
Apr 29, 2024	43.47	44.11	43.47	44.11	44.11	1,259
Apr 26, 2024	45.25	45.25	44.35	44.35	44.35	826
Apr 25, 2024	46.15	46.15	45.25	45.25	45.25	5,312
Apr 24, 2024	43.49	45.25	43.49	45.25	45.25	3,191
Apr 23, 2024	44.37	44.37	44.37	44.37	44.37	547
Apr 22, 2024	42.65	43.50	42.65	43.50	43.50	1,163
Apr 19, 2024	42.03	42.65	42.03	42.65	42.65	2,024
Apr 18, 2024	42.88	42.88	42.88	42.88	42.88	2,667
Apr 16, 2024	43.70	43.75	43.70	43.75	43.75	1,066
Apr 15, 2024	44.59	44.59	44.59	44.59	44.59	441
Apr 12, 2024	47.30	47.30	45.49	45.49	45.49	1,709
Apr 10, 2024	46.41	46.41	46.41	46.41	46.41	1,922
Apr 9, 2024	47.35	49.27	47.35	47.35	47.35	666
Apr 8, 2024	48.15	50.50	48.00	48.31	48.31	4,495
Apr 5, 2024	47.55	48.14	47.55	48.13	48.13	4,371
Apr 4, 2024	45.80	45.85	44.01	45.85	45.85	3,710
Apr 3, 2024	43.55	44.00	41.60	43.67	43.67	2,972
Apr 2, 2024	42.38	44.50	41.06	43.53	43.53	3,864
Apr 1, 2024	43.00	43.00	39.50	42.51	42.51	4,215
Mar 28, 2024	43.00	43.88	41.27	41.27	41.27	8,272
Mar 27, 2024	44.00	44.00	42.00	43.44	43.44	1,804
Mar 26, 2024	44.37	45.90	42.23	43.60	43.60	1,260
Mar 22, 2024	43.70	44.37	43.35	44.37	44.37	2,560
Mar 21, 2024	41.83	43.70	41.83	42.26	42.26	773
Mar 20, 2024	44.00	44.00	41.62	41.83	41.83	3,414
Mar 19, 2024	43.65	44.65	43.65	43.81	43.81	683
Mar 18, 2024	45.00	45.00	43.65	43.97	43.97	1,949
Mar 15, 2024	45.42	46.49	42.40	45.90	45.90	5,011
Mar 14, 2024	42.54	44.65	41.00	44.53	44.53	4,138
Mar 13, 2024	43.04	44.85	40.89	42.54	42.54	3,693
Mar 12, 2024	46.20	46.20	42.74	43.04	43.04	4,811
Mar 11, 2024	47.03	47.90	44.66	44.98	44.98	7,909
Mar 7, 2024	50.60	50.60	47.00	47.01	47.01	4,525
Mar 6, 2024	50.90	50.90	46.74	48.71	48.71	5,845
Mar 5, 2024	50.60	50.60	46.50	49.19	49.19	5,971
Mar 4, 2024	51.99	51.99	48.45	48.50	48.50	4,571
Mar 1, 2024	51.00	51.00	48.00	49.52	49.52	2,807
Feb 29, 2024	49.00	51.00	47.10	48.96	48.96	3,992
Feb 28, 2024	50.34	52.00	48.00	49.05	49.05	7,442
Feb 27, 2024	51.70	53.55	49.12	50.34	50.34	19,151
Feb 26, 2024	52.51	55.00	51.70	51.70	51.70	20,238
Feb 23, 2024	51.50	56.50	51.49	54.42	54.42	27,154
Feb 22, 2024	59.80	59.80	54.20	54.20	54.20	25,448
Feb 21, 2024	52.00	57.05	51.63	57.05	57.05	22,155
Feb 20, 2024	54.34	54.34	54.34	54.34	54.34	6,634
Feb 19, 2024	57.20	57.20	57.20	57.20	57.20	9,790
Feb 16, 2024	60.21	60.21	60.21	60.21	60.21	5,390
Feb 15, 2024	63.37	63.37	63.37	63.37	63.37	6,121
Feb 14, 2024	68.98	68.98	66.70	66.70	66.70	4,586
Feb 13, 2024	72.00	72.46	65.56	70.21	70.21	201,907
Feb 12, 2024	69.00	69.12	64.55	69.01	69.01	143,171
Feb 9, 2024	67.00	67.77	58.51	65.83	65.83	25,620
Feb 8, 2024	58.91	64.64	54.10	61.61	61.61	49,197
Feb 7, 2024	57.00	61.61	52.25	58.91	58.91	17,025
Feb 6, 2024	52.13	57.30	51.12	56.34	56.34	22,041
Feb 5, 2024	50.20	54.00	50.20	52.13	52.13	4,965

ARMANFIN.NS Arman Financial Services Limited

1,415.85

-1.00%

FUSION.NS Fusion Finance Limited

173.46

-0.82%

IIFL.NS IIFL Finance Limited

346.50

-3.19%

MANAPPURAM.NS Manappuram Finance Limited

195.75

-1.04%

SBICARD.NS SBI Cards and Payment Services Limited

825.30

+0.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nalin Lease Finance Limited (NLFL.BO)

Related Tickers