N.K. Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 64.74
-1.60 (-2.41%)
At close: Nov 13, 2026
N.K. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.34 | 75.90 | 58.00 | 64.74 | 64.74 | -2.41% | 612 |
| Nov 12, 2026 | 67.00 | 67.00 | 58.30 | 66.34 | 66.34 | 15.57% | 493 |
| Nov 11, 2026 | 69.59 | 69.59 | 57.40 | 57.40 | 57.40 | -7.75% | 8 |
| Nov 9, 2026 | 70.60 | 70.60 | 57.31 | 62.22 | 62.22 | -4.42% | 156 |
| Nov 8, 2026 | 67.89 | 69.65 | 58.00 | 65.10 | 65.10 | 8.50% | 12 |
| Nov 6, 2026 | 68.00 | 69.70 | 60.00 | 60.00 | 60.00 | 1.47% | 1,618 |
| Nov 5, 2026 | 68.00 | 68.00 | 56.31 | 59.13 | 59.13 | -2.26% | 25 |
| Nov 4, 2026 | 72.30 | 72.30 | 56.07 | 60.50 | 60.50 | -1.24% | 17 |
| Nov 3, 2026 | 67.00 | 67.00 | 55.06 | 61.26 | 61.26 | 0.43% | 12 |
| Nov 2, 2026 | 67.00 | 69.00 | 61.00 | 61.00 | 61.00 | -1.25% | 7 |
| Oct 30, 2026 | 60.00 | 64.99 | 55.00 | 61.77 | 61.77 | 8.37% | 348 |
| Oct 29, 2026 | 60.00 | 62.03 | 51.50 | 57.00 | 57.00 | -1.72% | 55 |
| Oct 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 7 |
| Oct 27, 2026 | 61.25 | 61.25 | 58.00 | 59.00 | 59.00 | 0.29% | 161 |
| Oct 26, 2026 | 58.00 | 60.00 | 55.00 | 58.83 | 58.83 | 7.81% | 17 |
| Oct 23, 2026 | 59.99 | 59.99 | 53.50 | 54.57 | 54.57 | -3.11% | 614 |
| Oct 22, 2026 | 70.99 | 71.23 | 53.60 | 56.32 | 56.32 | -14.78% | 61,712 |
| Oct 21, 2026 | 74.99 | 74.99 | 52.60 | 66.09 | 66.09 | 4.08% | 19,249 |
| Oct 19, 2026 | 65.00 | 65.00 | 53.01 | 63.50 | 63.50 | 7.63% | 38 |
| Oct 16, 2026 | 75.98 | 75.98 | 59.00 | 59.00 | 59.00 | -7.97% | 412 |
| Oct 15, 2026 | 64.17 | 73.00 | 61.17 | 64.11 | 64.11 | 4.81% | 403 |
| Oct 14, 2026 | 63.00 | 64.68 | 61.00 | 61.17 | 61.17 | -0.83% | 6 |
| Oct 13, 2026 | 70.00 | 70.00 | 60.00 | 61.68 | 61.68 | 0.29% | 481 |
| Oct 7, 2026 | 57.00 | 61.50 | 57.00 | 61.50 | 61.50 | -0.49% | 2 |
| Oct 6, 2026 | 52.51 | 62.00 | 50.00 | 61.80 | 61.80 | 17.69% | 253 |
| Oct 5, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -14.99% | 13 |
| 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 |