N.K Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 67.20
0.00 (0.00%)
May 22, 2026, 3:23 PM IST
NSE:NKIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 68.40 | 68.40 | 67.20 | 67.20 | 67.20 | -0.01% | 1,011 |
| May 21, 2026 | 68.29 | 68.30 | 67.21 | 67.21 | 67.21 | -0.77% | 440 |
| May 20, 2026 | 68.49 | 68.49 | 67.20 | 67.73 | 67.73 | 0.79% | 610 |
| May 19, 2026 | 67.20 | 68.30 | 67.20 | 67.20 | 67.20 | - | 1,544 |
| May 18, 2026 | 67.21 | 67.21 | 67.20 | 67.20 | 67.20 | - | 206 |
| May 15, 2026 | 67.21 | 67.21 | 67.20 | 67.20 | 67.20 | - | 1,368 |
| May 14, 2026 | 67.25 | 67.62 | 67.20 | 67.20 | 67.20 | - | 2,778 |
| May 13, 2026 | 66.40 | 68.40 | 66.40 | 67.20 | 67.20 | -0.01% | 636 |
| May 12, 2026 | 73.60 | 73.60 | 67.20 | 67.21 | 67.21 | 0.01% | 4,261 |
| May 11, 2026 | 73.90 | 73.90 | 67.20 | 67.20 | 67.20 | 1.20% | 2,566 |
| May 8, 2026 | 66.40 | 69.00 | 66.40 | 66.40 | 66.40 | 0.30% | 626 |
| May 7, 2026 | 66.37 | 67.47 | 66.20 | 66.20 | 66.20 | -0.26% | 524 |
| May 6, 2026 | 67.50 | 67.90 | 66.20 | 66.37 | 66.37 | -1.38% | 455 |
| May 5, 2026 | 67.31 | 67.48 | 67.30 | 67.30 | 67.30 | 0.07% | 371 |
| May 4, 2026 | 66.60 | 69.00 | 66.60 | 67.25 | 67.25 | 1.31% | 733 |
| Apr 30, 2026 | 67.10 | 68.50 | 66.20 | 66.38 | 66.38 | -0.79% | 561 |
| Apr 29, 2026 | 72.40 | 72.40 | 66.00 | 66.91 | 66.91 | -3.96% | 558 |
| Apr 28, 2026 | 66.45 | 69.90 | 66.40 | 69.67 | 69.67 | 3.66% | 2,688 |
| Apr 27, 2026 | 67.00 | 69.00 | 67.00 | 67.21 | 67.21 | 0.31% | 2,396 |
| Apr 24, 2026 | 67.10 | 68.39 | 67.00 | 67.00 | 67.00 | -1.08% | 807 |
| Apr 23, 2026 | 66.29 | 68.50 | 66.29 | 67.73 | 67.73 | 2.11% | 3,469 |
| Apr 22, 2026 | 68.00 | 69.00 | 66.20 | 66.33 | 66.33 | -3.13% | 3,557 |
| Apr 21, 2026 | 67.51 | 68.49 | 67.20 | 68.47 | 68.47 | 0.93% | 6,260 |
| Apr 20, 2026 | 73.00 | 73.00 | 67.20 | 67.84 | 67.84 | 0.80% | 5,233 |
| Apr 17, 2026 | 68.00 | 76.90 | 65.11 | 67.30 | 67.30 | -1.03% | 103,183 |
| Apr 16, 2026 | 68.86 | 71.00 | 66.00 | 68.00 | 68.00 | -1.25% | 28,399 |
| Apr 15, 2026 | 63.50 | 75.01 | 63.50 | 68.86 | 68.86 | 10.16% | 174,125 |
| Apr 13, 2026 | 65.00 | 66.11 | 62.51 | 62.51 | 62.51 | -3.70% | 1,267 |
| Apr 10, 2026 | 63.24 | 68.40 | 63.24 | 64.91 | 64.91 | 2.64% | 1,987 |
| Apr 9, 2026 | 63.25 | 67.99 | 62.90 | 63.24 | 63.24 | -0.02% | 1,349 |
| Apr 8, 2026 | 65.00 | 74.25 | 62.10 | 63.25 | 63.25 | 1.12% | 9,381 |
| Apr 7, 2026 | 64.20 | 67.00 | 61.50 | 62.55 | 62.55 | -4.06% | 175 |
| 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 |