N.K Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 64.95
0.00 (0.00%)
At close: Jan 21, 2026
N.K Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 62.95 | 76.00 | 62.91 | 76.00 | 76.00 | 8.73% | 60 |
| Jan 22, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 7.62% | 5 |
| Jan 21, 2026 | 58.15 | 64.95 | 58.15 | 64.95 | 64.95 | 0.54% | 20 |
| Jan 16, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -3.58% | 1 |
| Jan 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Jan 9, 2026 | 67.00 | 70.00 | 66.96 | 67.00 | 67.00 | -9.93% | 130 |
| Jan 8, 2026 | 63.70 | 75.49 | 61.90 | 74.39 | 74.39 | 8.24% | 12 |
| Jan 6, 2026 | 72.60 | 72.60 | 64.70 | 68.73 | 68.73 | 4.14% | 108 |
| Jan 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.62% | 50 |
| Jan 2, 2026 | 69.91 | 69.91 | 67.25 | 69.20 | 69.20 | -7.34% | 112 |
| Dec 31, 2025 | 66.95 | 76.97 | 66.95 | 74.68 | 74.68 | 6.70% | 145 |
| Dec 22, 2025 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 1.88% | 11 |
| Dec 12, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.29% | 10 |
| Dec 11, 2025 | 65.05 | 68.50 | 65.05 | 68.50 | 68.50 | 3.01% | 44 |
| Dec 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.08% | 15 |
| Dec 9, 2025 | 66.29 | 69.60 | 66.29 | 66.45 | 66.45 | 0.85% | 93 |
| Dec 2, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -7.77% | 100 |
| Dec 1, 2025 | 70.60 | 74.28 | 67.24 | 71.44 | 71.44 | 5.79% | 740 |
| Nov 27, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 2.01% | 1 |
| Nov 25, 2025 | 66.10 | 66.20 | 66.10 | 66.20 | 66.20 | -9.81% | 30 |
| Nov 24, 2025 | 67.16 | 73.40 | 67.16 | 73.40 | 73.40 | 9.39% | 70 |
| Nov 19, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | -3.59% | 105 |
| Nov 17, 2025 | 70.00 | 70.45 | 69.60 | 69.60 | 69.60 | 2.20% | 319 |
| Nov 14, 2025 | 69.69 | 69.69 | 68.10 | 68.10 | 68.10 | 0.01% | 57 |
| Nov 12, 2025 | 68.05 | 68.09 | 68.05 | 68.09 | 68.09 | 10.00% | 21 |
| Nov 11, 2025 | 66.10 | 66.85 | 61.90 | 61.90 | 61.90 | -7.96% | 17 |
| Nov 6, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -4.41% | 100 |
| Nov 3, 2025 | 64.20 | 70.35 | 64.20 | 70.35 | 70.35 | 5.00% | 282 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 4 |
| Oct 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.47% | 50 |
| Oct 24, 2025 | 68.79 | 68.79 | 64.95 | 68.70 | 68.70 | -0.72% | 2,056 |
| Oct 23, 2025 | 70.10 | 70.45 | 69.20 | 69.20 | 69.20 | -1.77% | 190 |
| Oct 21, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.49% | 1 |
| Oct 16, 2025 | 68.40 | 70.80 | 68.40 | 70.80 | 70.80 | -1.87% | 11 |
| Oct 13, 2025 | 70.60 | 72.15 | 70.60 | 72.15 | 72.15 | 0.01% | 401 |
| Oct 10, 2025 | 72.01 | 72.14 | 69.86 | 72.14 | 72.14 | -4.32% | 283 |
| Oct 9, 2025 | 72.00 | 76.22 | 71.00 | 75.40 | 75.40 | 6.20% | 853 |
| Oct 8, 2025 | 70.00 | 71.50 | 69.00 | 71.00 | 71.00 | -2.53% | 28 |
| Oct 7, 2025 | 75.11 | 75.11 | 72.84 | 72.84 | 72.84 | -2.53% | 190 |
| Oct 6, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - | 128 |
| Oct 1, 2025 | 76.73 | 76.73 | 69.70 | 74.73 | 74.73 | -2.61% | 642 |
| Sep 30, 2025 | 78.65 | 78.65 | 75.00 | 76.73 | 76.73 | 7.31% | 2,845 |
| Sep 29, 2025 | 71.40 | 71.50 | 71.40 | 71.50 | 71.50 | 10.00% | 11 |
| Sep 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -8.45% | 75 |
| Sep 24, 2025 | 73.45 | 73.45 | 71.00 | 71.00 | 71.00 | -2.07% | 1,761 |
| Sep 23, 2025 | 70.20 | 72.50 | 70.20 | 72.50 | 72.50 | 0.33% | 14 |
| Sep 22, 2025 | 72.83 | 73.79 | 72.26 | 72.26 | 72.26 | 1.33% | 488 |
| Sep 19, 2025 | 65.51 | 74.04 | 65.51 | 71.31 | 71.31 | -2.02% | 3,392 |
| Sep 18, 2025 | 73.90 | 76.15 | 71.31 | 72.78 | 72.78 | -6.30% | 2,641 |
| Sep 17, 2025 | 82.00 | 84.55 | 75.77 | 77.67 | 77.67 | -5.11% | 11,476 |