N.K Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 63.00
-0.49 (-0.77%)
Jun 19, 2026, 2:57 PM IST
NSE:NKIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 62.05 | 65.00 | 62.05 | 63.00 | 63.00 | -0.77% | 279 |
| Jun 18, 2026 | 63.50 | 63.52 | 62.20 | 63.49 | 63.49 | -0.81% | 547 |
| Jun 17, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.30% | 3 |
| Jun 16, 2026 | 64.00 | 64.20 | 63.52 | 64.20 | 64.20 | -1.17% | 14 |
| Jun 15, 2026 | 66.50 | 66.50 | 63.51 | 64.96 | 64.96 | 1.17% | 302 |
| Jun 12, 2026 | 65.00 | 67.20 | 57.00 | 64.21 | 64.21 | -2.34% | 3,939 |
| Jun 11, 2026 | 64.20 | 68.00 | 63.50 | 65.75 | 65.75 | 2.41% | 6 |
| Jun 10, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 150 |
| Jun 9, 2026 | 63.95 | 64.20 | 63.95 | 64.20 | 64.20 | 0.39% | 375 |
| Jun 8, 2026 | 65.00 | 65.00 | 63.70 | 63.95 | 63.95 | -3.11% | 4 |
| Jun 5, 2026 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | 3.59% | 136 |
| Jun 4, 2026 | 64.88 | 68.20 | 63.60 | 63.71 | 63.71 | -2.29% | 16 |
| Jun 3, 2026 | 65.22 | 65.95 | 65.20 | 65.20 | 65.20 | 1.09% | 330 |
| Jun 2, 2026 | 65.97 | 65.97 | 64.01 | 64.50 | 64.50 | -2.71% | 151 |
| Jun 1, 2026 | 65.00 | 67.49 | 63.50 | 66.30 | 66.30 | 0.15% | 258 |
| May 29, 2026 | 67.36 | 67.36 | 66.20 | 66.20 | 66.20 | -2.49% | 408 |
| May 27, 2026 | 64.21 | 67.89 | 64.21 | 67.89 | 67.89 | 6.91% | 131 |
| May 26, 2026 | 67.20 | 67.20 | 61.30 | 63.50 | 63.50 | -5.51% | 13,878 |
| May 25, 2026 | 67.21 | 67.90 | 67.20 | 67.20 | 67.20 | - | 176 |
| 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 |