N.K Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 63.51
+0.01 (0.02%)
Feb 19, 2026, 3:28 PM IST
N.K Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 64.20 | 67.39 | 63.50 | 63.50 | 63.50 | -1.09% | 86 |
| Feb 16, 2026 | 64.31 | 66.88 | 64.20 | 64.20 | 64.20 | 0.86% | 1,019 |
| Feb 13, 2026 | 65.40 | 65.40 | 63.60 | 63.65 | 63.65 | -2.68% | 110 |
| Feb 12, 2026 | 67.00 | 68.90 | 65.20 | 65.40 | 65.40 | -3.31% | 644 |
| Feb 11, 2026 | 67.90 | 67.90 | 65.00 | 67.64 | 67.64 | -1.17% | 182 |
| Feb 10, 2026 | 65.00 | 68.90 | 63.50 | 68.44 | 68.44 | 5.29% | 360 |
| Feb 9, 2026 | 60.20 | 70.00 | 60.20 | 65.00 | 65.00 | 0.98% | 378 |
| Feb 6, 2026 | 68.17 | 68.17 | 59.90 | 64.37 | 64.37 | -5.57% | 440 |
| Feb 5, 2026 | 66.40 | 69.01 | 64.70 | 68.17 | 68.17 | 5.74% | 2,010 |
| Feb 4, 2026 | 64.71 | 68.39 | 64.00 | 64.47 | 64.47 | -0.37% | 709 |
| Feb 3, 2026 | 64.76 | 68.88 | 62.41 | 64.71 | 64.71 | -0.08% | 304 |
| Feb 2, 2026 | 70.50 | 70.50 | 60.00 | 64.76 | 64.76 | -0.37% | 1,240 |
| Feb 1, 2026 | 65.00 | 69.11 | 62.10 | 65.00 | 65.00 | 3.17% | 632 |
| Jan 30, 2026 | 63.00 | 63.01 | 63.00 | 63.00 | 63.00 | 0.93% | 231 |
| Jan 29, 2026 | 59.00 | 63.00 | 59.00 | 62.42 | 62.42 | 1.74% | 360 |
| Jan 28, 2026 | 65.00 | 65.00 | 60.60 | 61.35 | 61.35 | -1.45% | 152 |
| Jan 27, 2026 | 68.40 | 68.40 | 60.00 | 62.25 | 62.25 | -3.67% | 992 |
| Jan 23, 2026 | 62.05 | 64.85 | 59.99 | 64.62 | 64.62 | 7.49% | 113 |
| Jan 22, 2026 | 55.00 | 65.00 | 55.00 | 60.12 | 60.12 | 0.37% | 1,322 |
| Jan 21, 2026 | 60.44 | 60.44 | 54.60 | 59.90 | 59.90 | -0.89% | 698 |
| Jan 20, 2026 | 62.05 | 64.80 | 59.50 | 60.44 | 60.44 | -4.55% | 267 |
| Jan 19, 2026 | 62.05 | 65.40 | 62.05 | 63.32 | 63.32 | 2.05% | 276 |
| Jan 16, 2026 | 65.91 | 65.91 | 61.00 | 62.05 | 62.05 | -5.86% | 1,001 |
| Jan 14, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.50% | 3 |
| Jan 13, 2026 | 70.00 | 70.00 | 62.20 | 66.24 | 66.24 | -1.87% | 84 |
| Jan 12, 2026 | 64.11 | 67.50 | 62.00 | 67.50 | 67.50 | 5.80% | 47 |
| Jan 9, 2026 | 64.83 | 64.83 | 63.80 | 63.80 | 63.80 | 0.87% | 164 |
| Jan 8, 2026 | 65.00 | 65.50 | 63.25 | 63.25 | 63.25 | -2.69% | 783 |
| Jan 7, 2026 | 66.71 | 68.20 | 65.00 | 65.00 | 65.00 | -2.08% | 398 |
| Jan 6, 2026 | 67.78 | 69.99 | 65.00 | 66.38 | 66.38 | -1.59% | 299 |
| Jan 5, 2026 | 70.65 | 70.65 | 65.10 | 67.45 | 67.45 | -2.56% | 419 |
| Jan 2, 2026 | 71.00 | 71.00 | 67.55 | 69.22 | 69.22 | 6.85% | 3,702 |
| Jan 1, 2026 | 68.00 | 72.00 | 64.00 | 64.78 | 64.78 | -3.04% | 435 |
| Dec 31, 2025 | 67.53 | 67.53 | 65.00 | 66.81 | 66.81 | -0.58% | 167 |
| Dec 30, 2025 | 64.00 | 67.21 | 64.00 | 67.20 | 67.20 | -0.13% | 706 |
| Dec 29, 2025 | 64.00 | 67.80 | 63.50 | 67.29 | 67.29 | 0.91% | 135 |
| Dec 26, 2025 | 69.00 | 69.00 | 63.50 | 66.68 | 66.68 | -1.94% | 787 |
| Dec 24, 2025 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 2.10% | 2 |
| Dec 23, 2025 | 68.00 | 72.00 | 65.39 | 66.60 | 66.60 | -1.11% | 647 |
| Dec 22, 2025 | 61.50 | 69.99 | 61.50 | 67.35 | 67.35 | -0.52% | 300 |
| Dec 19, 2025 | 65.70 | 67.80 | 65.66 | 67.70 | 67.70 | 1.04% | 14 |
| Dec 18, 2025 | 67.00 | 68.00 | 66.50 | 67.00 | 67.00 | 2.84% | 1,682 |
| Dec 17, 2025 | 66.98 | 66.98 | 65.00 | 65.15 | 65.15 | -2.73% | 523 |
| Dec 16, 2025 | 64.00 | 67.00 | 64.00 | 66.98 | 66.98 | 2.26% | 533 |
| Dec 15, 2025 | 65.80 | 67.00 | 64.00 | 65.50 | 65.50 | -0.43% | 477 |
| Dec 12, 2025 | 60.40 | 68.99 | 60.40 | 65.78 | 65.78 | -1.19% | 383 |
| Dec 11, 2025 | 64.83 | 70.00 | 64.83 | 66.57 | 66.57 | 0.63% | 728 |
| Dec 10, 2025 | 66.70 | 68.38 | 65.70 | 66.15 | 66.15 | -0.82% | 288 |
| Dec 9, 2025 | 66.29 | 68.50 | 66.29 | 66.70 | 66.70 | 0.91% | 118 |
| Dec 8, 2025 | 66.10 | 66.43 | 66.10 | 66.10 | 66.10 | 0.76% | 534 |