N.K. Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 59.99
+3.21 (5.65%)
Sep 24, 2026, 3:19 PM IST
NSE:NKIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 56.78 | 60.00 | 56.78 | 59.99 | - | 5.65% | 305 |
| Sep 23, 2026 | 56.56 | 57.99 | 56.51 | 56.78 | 56.78 | 0.41% | 485 |
| Sep 22, 2026 | 56.66 | 59.77 | 56.40 | 56.55 | 56.55 | -2.20% | 590 |
| Sep 21, 2026 | 59.74 | 59.74 | 54.60 | 57.82 | 57.82 | 0.03% | 181 |
| Sep 17, 2026 | 57.90 | 57.90 | 55.70 | 57.80 | 57.80 | 0.31% | 243 |
| Sep 16, 2026 | 52.20 | 59.89 | 50.00 | 57.62 | 57.62 | 3.78% | 1,193 |
| Sep 15, 2026 | 55.10 | 59.50 | 55.00 | 55.52 | 55.52 | 0.16% | 1,139 |
| Sep 11, 2026 | 56.80 | 57.40 | 55.04 | 55.43 | 55.43 | -2.07% | 506 |
| Sep 10, 2026 | 63.88 | 63.88 | 56.58 | 56.60 | 56.60 | -2.53% | 1,867 |
| Sep 9, 2026 | 60.01 | 60.10 | 58.00 | 58.07 | 58.07 | -4.88% | 341 |
| Sep 8, 2026 | 65.80 | 65.80 | 58.65 | 61.05 | 61.05 | 6.71% | 3,020 |
| Sep 7, 2026 | 61.99 | 61.99 | 55.55 | 57.21 | 57.21 | 0.19% | 1,387 |
| Sep 4, 2026 | 58.85 | 59.90 | 57.01 | 57.10 | 57.10 | 1.38% | 937 |
| Sep 3, 2026 | 57.00 | 59.50 | 56.11 | 56.32 | 56.32 | -1.19% | 419 |
| Sep 2, 2026 | 55.70 | 60.40 | 55.25 | 57.00 | 57.00 | -0.42% | 1,205 |
| Sep 1, 2026 | 56.35 | 58.11 | 56.25 | 57.24 | 57.24 | -1.48% | 2,792 |
| Aug 31, 2026 | 62.75 | 62.75 | 58.00 | 58.10 | 58.10 | -2.99% | 1,775 |
| Aug 28, 2026 | 63.80 | 63.80 | 56.80 | 59.89 | 59.89 | 0.40% | 1,182 |
| Aug 27, 2026 | 64.45 | 66.00 | 57.00 | 59.65 | 59.65 | 0.95% | 5,547 |
| Aug 26, 2026 | 60.24 | 60.24 | 58.20 | 59.09 | 59.09 | 0.05% | 3,397 |
| Aug 25, 2026 | 49.66 | 60.45 | 49.66 | 59.06 | 59.06 | -4.76% | 14,708 |
| Aug 24, 2026 | 67.59 | 67.59 | 62.00 | 62.01 | 62.01 | -8.30% | 33,161 |
| Aug 21, 2026 | 60.00 | 67.92 | 58.10 | 67.62 | 67.62 | 19.47% | 327,876 |
| Aug 20, 2026 | 60.99 | 60.99 | 56.50 | 56.60 | 56.60 | -8.04% | 183 |
| Aug 19, 2026 | 62.00 | 62.00 | 58.60 | 61.55 | 61.55 | 2.55% | 299 |
| Aug 18, 2026 | 61.85 | 61.85 | 59.90 | 60.02 | 60.02 | -0.78% | 112 |
| Aug 17, 2026 | 60.50 | 60.50 | 60.40 | 60.49 | 60.49 | -0.48% | 17 |
| Aug 13, 2026 | 55.21 | 61.89 | 55.21 | 60.78 | 60.78 | 0.88% | 104 |
| Aug 12, 2026 | 60.40 | 62.90 | 60.25 | 60.25 | 60.25 | 0.33% | 463 |
| Aug 11, 2026 | 62.20 | 62.90 | 60.00 | 60.05 | 60.05 | -6.16% | 943 |
| Aug 10, 2026 | 66.59 | 66.59 | 61.93 | 63.99 | 63.99 | 4.99% | 886 |
| Aug 7, 2026 | 63.00 | 63.00 | 60.00 | 60.95 | 60.95 | -3.25% | 850 |
| Aug 6, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 4.49% | 407 |
| Aug 5, 2026 | 63.00 | 63.00 | 60.00 | 60.29 | 60.29 | -4.35% | 89 |
| Aug 4, 2026 | 62.00 | 63.50 | 60.10 | 63.03 | 63.03 | 0.33% | 604 |
| Aug 3, 2026 | 60.80 | 65.70 | 59.00 | 62.82 | 62.82 | 9.01% | 1,565 |
| Jul 31, 2026 | 58.62 | 61.40 | 56.00 | 57.63 | 57.63 | -1.69% | 61 |
| Jul 30, 2026 | 59.65 | 60.30 | 58.00 | 58.62 | 58.62 | -1.73% | 957 |
| Jul 29, 2026 | 63.00 | 63.00 | 58.60 | 59.65 | 59.65 | 2.86% | 399 |
| Jul 28, 2026 | 59.80 | 62.40 | 57.40 | 57.99 | 57.99 | -2.55% | 346 |
| Jul 27, 2026 | 61.90 | 61.90 | 59.51 | 59.51 | 59.51 | -0.35% | 108 |
| Jul 24, 2026 | 64.40 | 64.40 | 54.64 | 59.72 | 59.72 | -7.97% | 1,033 |
| Jul 23, 2026 | 64.84 | 64.98 | 62.60 | 64.89 | 64.89 | -0.14% | 238 |
| Jul 22, 2026 | 62.50 | 65.69 | 60.10 | 64.98 | 64.98 | 1.85% | 706 |
| Jul 21, 2026 | 65.00 | 65.00 | 56.40 | 63.80 | 63.80 | 4.93% | 1,297 |
| Jul 20, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 3.61% | 54 |
| Jul 17, 2026 | 60.00 | 60.00 | 57.00 | 58.68 | 58.68 | -5.35% | 143 |
| Jul 16, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | -2.96% | 312 |
| Jul 15, 2026 | 63.90 | 64.00 | 63.00 | 63.89 | 63.89 | 0.09% | 191 |
| Jul 14, 2026 | 64.80 | 64.80 | 62.65 | 63.83 | 63.83 | -1.80% | 428 |