N.K Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 65.20
+3.79 (6.17%)
Apr 6, 2026, 3:14 PM IST
NSE:NKIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 64.40 | 70.00 | 64.40 | 65.20 | 65.20 | 6.17% | 4,519 |
| Apr 2, 2026 | 62.52 | 62.52 | 58.00 | 61.41 | 61.41 | 0.67% | 23 |
| Mar 30, 2026 | 60.00 | 64.90 | 60.00 | 61.00 | 61.00 | -1.58% | 2,820 |
| Mar 27, 2026 | 63.20 | 66.79 | 61.00 | 61.98 | 61.98 | -2.46% | 1,000 |
| Mar 25, 2026 | 62.00 | 65.50 | 56.10 | 63.54 | 63.54 | -0.35% | 1,345 |
| Mar 24, 2026 | 62.50 | 65.88 | 62.50 | 63.76 | 63.76 | 2.03% | 543 |
| Mar 23, 2026 | 67.00 | 67.00 | 62.40 | 62.49 | 62.49 | -3.70% | 844 |
| Mar 20, 2026 | 67.99 | 67.99 | 62.40 | 64.89 | 64.89 | 3.00% | 252 |
| Mar 19, 2026 | 63.31 | 64.89 | 62.99 | 63.00 | 63.00 | - | 1,259 |
| Mar 18, 2026 | 60.60 | 65.50 | 60.45 | 63.00 | 63.00 | 4.22% | 1,343 |
| Mar 17, 2026 | 64.00 | 64.85 | 60.45 | 60.45 | 60.45 | 0.12% | 259 |
| Mar 16, 2026 | 61.20 | 64.90 | 60.00 | 60.38 | 60.38 | -0.43% | 451 |
| Mar 13, 2026 | 65.60 | 65.60 | 60.40 | 60.64 | 60.64 | -4.56% | 472 |
| Mar 12, 2026 | 62.00 | 64.40 | 60.00 | 63.54 | 63.54 | -2.22% | 605 |
| Mar 11, 2026 | 63.00 | 64.98 | 62.50 | 64.98 | 64.98 | 5.47% | 22 |
| Mar 10, 2026 | 59.99 | 64.80 | 59.99 | 61.61 | 61.61 | 5.66% | 853 |
| Mar 9, 2026 | 61.00 | 70.00 | 54.54 | 58.31 | 58.31 | -5.95% | 6,532 |
| Mar 6, 2026 | 64.99 | 64.99 | 60.00 | 62.00 | 62.00 | -4.62% | 853 |
| Mar 5, 2026 | 64.90 | 65.00 | 57.04 | 65.00 | 65.00 | 0.15% | 41 |
| Mar 4, 2026 | 64.89 | 64.90 | 61.20 | 64.90 | 64.90 | 2.20% | 65 |
| Mar 2, 2026 | 64.00 | 65.70 | 63.50 | 63.50 | 63.50 | -4.25% | 154 |
| Feb 27, 2026 | 73.99 | 73.99 | 65.00 | 66.32 | 66.32 | 3.11% | 1,399 |
| Feb 26, 2026 | 64.20 | 66.50 | 64.20 | 64.32 | 64.32 | 1.68% | 141 |
| Feb 25, 2026 | 63.50 | 70.00 | 61.70 | 63.26 | 63.26 | 0.52% | 975 |
| Feb 24, 2026 | 65.20 | 69.99 | 61.50 | 62.93 | 62.93 | -3.53% | 286 |
| Feb 23, 2026 | 78.39 | 78.39 | 65.21 | 65.23 | 65.23 | -0.15% | 925 |
| Feb 20, 2026 | 63.00 | 66.00 | 56.01 | 65.33 | 65.33 | 2.87% | 212 |
| Feb 19, 2026 | 63.50 | 63.51 | 63.50 | 63.51 | 63.51 | 0.02% | 21 |
| 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 |