CBSE:NKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.98	53.98	52.20	52.20	52.20	-1.51%	2,313
Jun 25, 2026	53.00	53.85	52.60	53.00	53.00	-1.29%	959
Jun 24, 2026	53.98	53.98	52.60	53.69	53.69	-0.17%	1,223
Jun 23, 2026	53.92	53.92	52.65	53.78	53.78	-0.13%	124
Jun 22, 2026	52.78	53.98	52.70	53.85	53.85	2.18%	630
Jun 19, 2026	52.99	53.00	52.20	52.70	52.70	-1.70%	458
Jun 18, 2026	52.50	53.71	52.50	53.61	53.61	-0.22%	431
Jun 16, 2026	53.78	53.78	52.20	53.73	53.73	0.43%	1,154
Jun 15, 2026	52.30	53.78	52.30	53.50	53.50	-0.52%	1,114
Jun 12, 2026	53.78	53.78	52.90	53.78	53.78	4.20%	361
Jun 11, 2026	53.78	53.78	51.61	51.61	51.61	-3.71%	4,884
Jun 10, 2026	53.78	53.78	52.60	53.60	53.60	2.06%	7,616
Jun 9, 2026	53.90	54.00	52.52	52.52	52.52	-2.63%	348
Jun 8, 2026	54.75	54.75	52.22	53.94	53.94	-1.39%	502
Jun 5, 2026	52.99	54.88	52.50	54.70	54.70	3.23%	590
Jun 4, 2026	52.99	52.99	52.50	52.99	52.99	1.07%	98
Jun 3, 2026	53.00	53.00	52.10	52.43	52.43	-1.08%	384
Jun 2, 2026	53.00	53.05	52.00	53.00	53.00	-	4,698
Jun 1, 2026	54.00	55.00	53.00	53.00	53.00	-1.85%	2,608
May 26, 2026	54.50	55.00	54.00	54.00	54.00	-1.73%	1,124
May 25, 2026	54.99	54.99	54.95	54.95	54.95	1.76%	531
May 22, 2026	54.00	54.69	54.00	54.00	54.00	1.69%	3,252
May 21, 2026	53.99	53.99	52.30	53.10	53.10	-1.65%	956
May 20, 2026	54.00	54.00	53.00	53.99	53.99	-0.02%	858
May 19, 2026	54.80	54.80	53.00	54.00	54.00	-1.46%	1,834
May 18, 2026	54.99	54.99	53.50	54.80	54.80	2.18%	970
May 15, 2026	54.00	55.00	53.60	53.63	53.63	-0.69%	320
May 14, 2026	53.51	55.00	53.51	54.00	54.00	-	585
May 13, 2026	54.50	54.99	54.00	54.00	54.00	-1.04%	686
May 12, 2026	56.45	56.45	54.55	54.57	54.57	-0.78%	777
May 11, 2026	57.49	57.49	55.00	55.00	55.00	-1.79%	2,061
May 8, 2026	56.00	56.00	55.00	56.00	56.00	-1.03%	2,192
May 7, 2026	56.00	57.59	55.20	56.58	56.58	1.04%	5,990
May 6, 2026	56.49	56.98	55.20	56.00	56.00	-0.88%	4,324
May 5, 2026	55.75	56.50	55.01	56.50	56.50	-3.39%	2,401
May 4, 2026	55.00	58.48	54.15	58.48	58.48	2.78%	18,260
Apr 30, 2026	53.99	56.90	52.11	56.90	56.90	8.44%	8,738
Apr 29, 2026	53.05	54.44	52.47	52.47	52.47	-3.87%	2,871
Apr 28, 2026	54.89	54.89	53.50	54.58	54.58	1.96%	727
Apr 27, 2026	55.46	55.46	53.53	53.53	53.53	0.02%	562
Apr 24, 2026	54.48	54.48	52.81	53.52	53.52	-2.37%	2,319
Apr 23, 2026	54.89	54.89	54.82	54.82	54.82	0.05%	19
Apr 22, 2026	55.15	55.99	52.80	54.79	54.79	-0.56%	13,458
Apr 21, 2026	55.00	55.98	54.32	55.10	55.10	0.18%	2,485
Apr 20, 2026	55.00	55.00	53.04	55.00	55.00	-1.79%	5,195
Apr 17, 2026	56.40	56.89	54.35	56.00	56.00	0.02%	5,417
Apr 16, 2026	55.45	56.57	53.01	55.99	55.99	0.97%	9,314
Apr 15, 2026	51.87	56.97	51.80	55.45	55.45	7.05%	14,781
Apr 14, 2026	51.50	52.00	50.06	51.80	51.80	1.57%	4,201
Apr 13, 2026	50.10	51.00	50.01	51.00	51.00	-1.92%	1,939