N.K Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 67.50
+11.23 (19.96%)
At close: Aug 21, 2026
N.K Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |