BSE · NLFL · stock
Nalin Lease Finance Limited (NLFL) stock price history
Every BSE trading session of Nalin Lease Finance Limited from May 28, 2004 to Sep 28, 2026: 5,519 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NLFL adjusted close, 2004 to 2026
- ₹99.88
- All time high, 2024
- ₹56.00
- 52 week high, ₹34.35 low
- 5,519
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NLFL key facts
- Nalin Lease Finance Limited (NLFL) closed at ₹36.36 on Sep 28, 2026 on BSE.
- NLFL's all time high close is ₹99.88, set on Oct 17, 2024; its all time low close is ₹2.56 on Jul 31, 2006.
- NLFL's 52 week range is ₹34.35 to ₹56.00.
- NLFL returned -29.1% over the year to Sep 28, 2026 and +15.4% over five years.
- Over ten years NLFL returned +193%, +11.3% a year compounded.
- NLFL's deepest drawdown was -83.9% from Nov 25, 2010 to Jan 11, 2013.
- DataCedar holds 5,519 daily sessions of NLFL history from May 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NLFL price chart, 2004 to 2026
NLFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -0.5% |
| 6 months | -5.8% |
| Year to date | -27.3% |
| 1 year | -29.1% |
| 3 years | +7.6% |
| 5 years | +15.4% |
| 10 years | +192.9% |
| Since May 28, 2004 | +738.1% |
| Compound annual growth, 22.3 years | +10.0% |
NLFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹99.88 on Oct 17, 2024
- All time low close
- ₹2.56 on Jul 31, 2006
- 52 week high
- ₹56.00 on Nov 17, 2025
- 52 week low
- ₹34.35 on Sep 9, 2026
- Deepest drawdown
- -83.9% from Nov 25, 2010 to Jan 11, 2013, recovered Jan 8, 2024
- Best single session
- +20.0% on Apr 9, 2007
- Worst single session
- -19.9% on Dec 1, 2006
- Volatility, 1 year annualised
- 61.0%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2004
- 8.4×
- Best calendar year
- 2010, +331%
- Worst calendar year
- 2012, -37%
NLFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹50.00 | ₹53.90 | ₹34.35 | ₹36.36 | -23.7% | 607.1K | 184 |
| 2025 | ₹68.70 | ₹82.88 | ₹41.73 | ₹47.68 | -30.6% | 776.1K | 248 |
| 2024 | ₹41.50 | ₹99.88 | ₹38.56 | ₹68.70 | +72.1% | 2.9M | 245 |
| 2023 | ₹32.50 | ₹46.00 | ₹29.03 | ₹39.93 | +19.2% | 1M | 245 |
| 2022 | ₹31.90 | ₹43.90 | ₹23.35 | ₹33.50 | +5.0% | 936.2K | 248 |
| 2021 | ₹14.41 | ₹38.10 | ₹14.41 | ₹31.90 | +121.3% | 475.2K | 248 |
| 2020 | ₹15.49 | ₹24.05 | ₹11.38 | ₹14.41 | -7.0% | 108.9K | 250 |
| 2019 | ₹17.56 | ₹21.15 | ₹9.62 | ₹15.49 | -12.0% | 107.1K | 242 |
| 2018 | ₹20.91 | ₹31.33 | ₹12.10 | ₹17.61 | -11.6% | 403.4K | 246 |
| 2017 | ₹12.21 | ₹29.02 | ₹9.64 | ₹19.92 | +63.2% | 623.5K | 248 |
| 2016 | ₹13.58 | ₹13.68 | ₹10.05 | ₹12.21 | -10.1% | 285K | 246 |
| 2015 | ₹12.59 | ₹14.36 | ₹12.59 | ₹13.58 | +7.8% | 4.1K | 246 |
| 2014 | ₹10.13 | ₹12.59 | ₹10.08 | ₹12.59 | +24.3% | 11.3K | 244 |
| 2013 | ₹8.85 | ₹10.23 | ₹8.51 | ₹10.13 | +12.0% | 11.1K | 248 |
| 2012 | ₹14.36 | ₹14.36 | ₹8.89 | ₹9.05 | -37.0% | 13.6K | 245 |
| 2011 | ₹17.46 | ₹23.07 | ₹10.82 | ₹14.36 | -21.7% | 53.7K | 246 |
| 2010 | ₹4.69 | ₹55.44 | ₹4.26 | ₹18.35 | +330.7% | 141.3K | 250 |
| 2009 | ₹6.13 | ₹6.48 | ₹3.89 | ₹4.26 | -30.5% | 64.4K | 243 |
| 2008 | ₹7.53 | ₹10.06 | ₹6.06 | ₹6.13 | -21.9% | 227K | 246 |
| 2007 | ₹6.78 | ₹9.74 | ₹4.03 | ₹7.85 | +38.8% | 199.6K | 248 |
| 2006 | ₹4.92 | ₹8.50 | ₹2.26 | ₹5.66 | +2.7% | 140.6K | 247 |
| 2005 | ₹4.92 | ₹11.46 | ₹3.44 | ₹5.51 | +12.0% | 70K | 250 |
| 2004 | ₹4.34 | ₹4.92 | ₹4.34 | ₹4.92 | n/a | 2 | 156 |
NLFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹36.36 | -7.2% |
| August 2026 | ₹39.20 | +7.1% |
| July 2026 | ₹36.59 | -6.2% |
| June 2026 | ₹39.00 | -4.1% |
| May 2026 | ₹40.65 | -13.8% |
| April 2026 | ₹47.17 | +23.3% |
| March 2026 | ₹38.26 | -23.3% |
| February 2026 | ₹49.89 | +7.5% |
| January 2026 | ₹46.42 | -2.6% |
| December 2025 | ₹47.68 | +2.3% |
| November 2025 | ₹46.63 | -2.3% |
| October 2025 | ₹47.75 | -4.0% |
About the NLFL data
Daily bars. 5,519 sessions from May 28, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NLFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
NLFL share price history
