N.K Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 56.20
-4.31 (-7.12%)
At close: Jul 31, 2026
N.K Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.10% | 100 |
| May 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 220 |
| May 11, 2026 | 62.00 | 68.50 | 60.45 | 68.50 | 68.50 | -7.43% | 71 |
| May 4, 2026 | 62.20 | 74.00 | 62.20 | 74.00 | 74.00 | 2.78% | 13 |
| Apr 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5.11% | 2 |
| Apr 29, 2026 | 64.00 | 73.00 | 64.00 | 68.50 | 68.50 | -6.79% | 10 |
| Apr 28, 2026 | 68.00 | 73.49 | 65.00 | 73.49 | 73.49 | -2.00% | 18 |
| Apr 27, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 9.80% | 1,250 |
| Apr 23, 2026 | 68.00 | 68.30 | 66.00 | 68.30 | 68.30 | - | 105 |
| Apr 22, 2026 | 68.83 | 68.83 | 66.08 | 68.30 | 68.30 | -0.77% | 107 |
| Apr 21, 2026 | 67.20 | 68.83 | 66.85 | 68.83 | 68.83 | 1.47% | 144 |
| Apr 20, 2026 | 68.90 | 68.90 | 67.83 | 67.83 | 67.83 | - | 105 |
| Apr 17, 2026 | 70.00 | 75.27 | 67.70 | 67.83 | 67.83 | -2.26% | 1,375 |
| Apr 16, 2026 | 74.99 | 74.99 | 67.67 | 69.40 | 69.40 | 2.78% | 543 |
| Apr 15, 2026 | 68.00 | 75.84 | 64.15 | 67.52 | 67.52 | 6.84% | 24,700 |
| Apr 13, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 3.56% | 24 |
| Apr 7, 2026 | 62.60 | 62.60 | 61.03 | 61.03 | 61.03 | -5.82% | 100 |
| Apr 6, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | -1.83% | 100 |
| Apr 1, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 19.97% | 2 |
| Mar 30, 2026 | 50.30 | 55.03 | 50.30 | 55.02 | 55.02 | -9.06% | 101 |
| Mar 27, 2026 | 52.00 | 62.00 | 52.00 | 60.50 | 60.50 | -4.92% | 503 |
| Mar 25, 2026 | 55.00 | 68.99 | 55.00 | 63.63 | 63.63 | 10.58% | 775 |
| Mar 23, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -19.75% | 180 |
| Mar 17, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 19.70% | 1 |
| Mar 16, 2026 | 64.50 | 66.11 | 59.90 | 59.90 | 59.90 | -6.77% | 182 |
| Mar 13, 2026 | 54.37 | 64.25 | 54.37 | 64.25 | 64.25 | 19.94% | 2 |
| Mar 12, 2026 | 51.28 | 53.57 | 51.28 | 53.57 | 53.57 | -14.29% | 31 |
| Mar 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.64% | 5 |
| Mar 10, 2026 | 59.00 | 65.54 | 57.85 | 65.54 | 65.54 | 14.44% | 4 |
| Mar 9, 2026 | 57.12 | 66.50 | 57.00 | 57.27 | 57.27 | -10.31% | 540 |
| Mar 2, 2026 | 57.11 | 63.85 | 57.11 | 63.85 | 63.85 | 9.15% | 11 |
| Feb 27, 2026 | 68.79 | 68.79 | 58.50 | 58.50 | 58.50 | -7.98% | 3 |
| Feb 25, 2026 | 63.60 | 63.60 | 63.50 | 63.57 | 63.57 | -3.71% | 56 |
| Feb 24, 2026 | 68.80 | 68.80 | 63.60 | 66.02 | 66.02 | -4.04% | 51 |
| Feb 23, 2026 | 79.49 | 79.49 | 64.50 | 68.80 | 68.80 | -11.00% | 824 |