N.K. Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 61.77
-0.18 (-0.29%)
At close: Oct 1, 2026
N.K. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 61.94 | 62.00 | 56.50 | 61.77 | 61.77 | -0.29% | 832 |
| Sep 29, 2026 | 59.00 | 61.95 | 59.00 | 61.95 | 61.95 | 3.25% | 110 |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 5 |
| Sep 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.33% | 20 |
| Sep 22, 2026 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | -1.41% | 3 |
| Sep 21, 2026 | 72.69 | 72.69 | 54.00 | 60.86 | 60.86 | 0.45% | 65 |
| Sep 17, 2026 | 67.00 | 67.00 | 60.59 | 60.59 | 60.59 | 5.28% | 403 |
| Sep 16, 2026 | 47.20 | 57.99 | 47.20 | 57.55 | 57.55 | 2.73% | 297 |
| Sep 15, 2026 | 53.00 | 58.00 | 53.00 | 56.02 | 56.02 | -0.07% | 152 |
| Sep 11, 2026 | 59.90 | 59.90 | 56.05 | 56.06 | 56.06 | -1.30% | 28 |
| Sep 10, 2026 | 72.80 | 72.80 | 56.80 | 56.80 | 56.80 | -6.39% | 277 |
| Sep 9, 2026 | 59.00 | 60.68 | 59.00 | 60.68 | 60.68 | -0.52% | 11 |
| Sep 8, 2026 | 61.90 | 61.90 | 61.00 | 61.00 | 61.00 | -1.60% | 148 |
| Sep 7, 2026 | 57.16 | 62.33 | 50.55 | 61.99 | 61.99 | 5.07% | 315 |
| Sep 4, 2026 | 59.00 | 67.25 | 58.50 | 59.00 | 59.00 | 4.44% | 48 |
| Sep 3, 2026 | 52.01 | 58.90 | 52.01 | 56.49 | 56.49 | -4.09% | 212 |
| Sep 2, 2026 | 51.11 | 60.00 | 51.11 | 58.90 | 58.90 | 4.53% | 49 |
| Sep 1, 2026 | 68.99 | 68.99 | 51.16 | 56.35 | 56.35 | -2.17% | 1,552 |
| Aug 31, 2026 | 65.74 | 65.74 | 57.00 | 57.60 | 57.60 | -8.57% | 731 |
| Aug 28, 2026 | 72.98 | 72.98 | 61.00 | 63.00 | 63.00 | 3.13% | 5 |
| Aug 27, 2026 | 61.09 | 61.10 | 61.08 | 61.09 | 61.09 | - | 502 |
| Aug 26, 2026 | 69.90 | 69.90 | 58.70 | 61.09 | 61.09 | 1.85% | 667 |
| Aug 25, 2026 | 58.00 | 62.75 | 55.71 | 59.98 | 59.98 | -2.82% | 798 |
| Aug 24, 2026 | 66.82 | 66.82 | 61.71 | 61.72 | 61.72 | -8.56% | 2,975 |
| Aug 21, 2026 | 67.00 | 67.52 | 61.25 | 67.50 | 67.50 | 19.96% | 24,309 |
| Aug 20, 2026 | 55.00 | 60.00 | 55.00 | 56.27 | 56.27 | -10.38% | 14 |
| Aug 19, 2026 | 68.40 | 68.40 | 60.00 | 62.79 | 62.79 | -2.39% | 592 |
| Aug 18, 2026 | 69.24 | 69.24 | 52.51 | 64.33 | 64.33 | 11.49% | 10 |
| Aug 13, 2026 | 64.84 | 64.84 | 54.12 | 57.70 | 57.70 | 6.77% | 3 |
| Aug 12, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -11.63% | 100 |
| Aug 11, 2026 | 61.00 | 62.31 | 61.00 | 61.15 | 61.15 | -2.84% | 52 |
| Aug 10, 2026 | 54.01 | 64.34 | 54.01 | 62.94 | 62.94 | -3.17% | 8 |
| Aug 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.33% | 25 |
| Aug 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.82% | 1 |
| Aug 3, 2026 | 62.01 | 67.00 | 56.00 | 61.11 | 61.11 | 8.74% | 1,312 |
| Jul 31, 2026 | 61.39 | 61.39 | 56.20 | 56.20 | 56.20 | -7.12% | 12 |
| Jul 30, 2026 | 60.30 | 60.51 | 60.30 | 60.51 | 60.51 | 0.85% | 69 |
| Jul 29, 2026 | 74.15 | 74.15 | 59.38 | 60.00 | 60.00 | -2.91% | 204 |
| Jul 28, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 3.34% | 32 |
| Jul 27, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.55% | 2 |
| Jul 24, 2026 | 54.64 | 60.00 | 54.64 | 57.75 | 57.75 | 5.69% | 179 |
| Jul 22, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.01% | 1 |
| Jul 21, 2026 | 52.03 | 62.40 | 50.34 | 55.20 | 55.20 | 6.15% | 98 |
| Jul 16, 2026 | 51.89 | 52.05 | 51.89 | 52.00 | 52.00 | -0.80% | 42 |
| Jun 25, 2026 | 74.40 | 74.40 | 52.00 | 52.42 | 52.42 | -15.45% | 103 |
| Jun 19, 2026 | 75.59 | 75.59 | 62.00 | 62.00 | 62.00 | -1.59% | 27 |
| Jun 12, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 7.97% | 2 |
| May 26, 2026 | 55.74 | 58.35 | 55.74 | 58.35 | 58.35 | -7.32% | 114 |
| May 22, 2026 | 68.40 | 68.40 | 57.52 | 62.96 | 62.96 | -6.38% | 20 |
| May 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 11 |