N.K Industries Limited (BOM:519494)
India · Delayed Price · Currency is INR 74.00
+2.00 (2.78%)
At close: May 4, 2026
N.K Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 69.00 | 81.29 | 57.68 | 77.30 | 77.30 | 13.69% | 9 |
| Feb 12, 2026 | 60.11 | 67.99 | 60.11 | 67.99 | 67.99 | 3.49% | 12 |
| Feb 11, 2026 | 60.04 | 68.00 | 60.04 | 65.70 | 65.70 | -3.38% | 33 |
| Feb 9, 2026 | 57.10 | 68.00 | 57.10 | 68.00 | 68.00 | 1.46% | 53 |
| Feb 6, 2026 | 79.90 | 79.90 | 63.00 | 67.02 | 67.02 | -0.18% | 122 |
| Feb 5, 2026 | 67.15 | 68.12 | 67.14 | 67.14 | 67.14 | -20.00% | 1,664 |
| Feb 3, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 9.77% | 97 |
| Jan 30, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 9.97% | 400 |
| Jan 29, 2026 | 70.00 | 70.00 | 63.00 | 69.52 | 69.52 | -0.69% | 1,245 |
| Jan 28, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | -9.70% | 27 |
| Jan 27, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 2.00% | 9 |
| 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 |