N.K. Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 62.60
+0.37 (0.59%)
Nov 11, 2026, 12:30 PM IST
NSE:NKIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 63.50 | 60.00 | 62.60 | 62.60 | 0.59% | 30 |
| Nov 9, 2026 | 63.00 | 64.40 | 62.20 | 62.23 | 62.23 | 3.03% | 277 |
| Nov 8, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | 5 |
| Nov 6, 2026 | 63.27 | 63.27 | 58.25 | 60.50 | 60.50 | 4.96% | 3,087 |
| Nov 5, 2026 | 63.80 | 63.80 | 57.20 | 57.64 | 57.64 | -3.39% | 3,076 |
| Nov 4, 2026 | 64.40 | 64.40 | 59.10 | 59.66 | 59.66 | -3.84% | 538 |
| Nov 3, 2026 | 60.14 | 64.99 | 58.01 | 62.04 | 62.04 | 0.06% | 1,968 |
| Nov 2, 2026 | 62.97 | 63.50 | 56.15 | 62.00 | 62.00 | -1.05% | 1,334 |
| Oct 30, 2026 | 60.00 | 66.00 | 53.80 | 62.66 | 62.66 | 5.97% | 7,352 |
| Oct 29, 2026 | 55.32 | 59.90 | 55.32 | 59.13 | 59.13 | 3.74% | 143 |
| Oct 28, 2026 | 60.30 | 60.30 | 57.00 | 57.00 | 57.00 | -3.01% | 1,415 |
| Oct 27, 2026 | 58.67 | 59.05 | 58.05 | 58.77 | 58.77 | 4.50% | 1,516 |
| Oct 26, 2026 | 51.27 | 57.70 | 51.27 | 56.24 | 56.24 | 1.01% | 775 |
| Oct 23, 2026 | 56.00 | 58.00 | 51.28 | 55.68 | 55.68 | -0.91% | 5,549 |
| Oct 22, 2026 | 63.30 | 69.95 | 53.50 | 56.19 | 56.19 | -10.35% | 143,716 |
| Oct 21, 2026 | 56.01 | 66.69 | 53.00 | 62.68 | 62.68 | 12.77% | 74,342 |
| Oct 19, 2026 | 60.35 | 60.35 | 55.00 | 55.58 | 55.58 | -7.40% | 384 |
| Oct 16, 2026 | 63.90 | 63.90 | 59.01 | 60.02 | 60.02 | -0.69% | 969 |
| Oct 15, 2026 | 63.80 | 64.00 | 60.00 | 60.44 | 60.44 | -1.16% | 2,322 |
| Oct 14, 2026 | 63.00 | 63.00 | 60.99 | 61.15 | 61.15 | 0.26% | 47 |
| Oct 13, 2026 | 59.80 | 61.01 | 58.10 | 60.99 | 60.99 | 5.43% | 3,565 |
| Oct 9, 2026 | 58.09 | 59.89 | 57.10 | 57.85 | 57.85 | 1.49% | 42 |
| Oct 8, 2026 | 60.19 | 60.19 | 57.00 | 57.00 | 57.00 | -3.37% | 1,609 |
| Oct 7, 2026 | 60.00 | 60.00 | 58.00 | 58.99 | 58.99 | 3.38% | 177 |
| Oct 6, 2026 | 57.00 | 58.90 | 51.30 | 57.06 | 57.06 | -4.84% | 1,666 |
| Oct 1, 2026 | 58.20 | 62.94 | 53.60 | 59.96 | 59.96 | 3.02% | 2,305 |
| Sep 30, 2026 | 63.70 | 63.70 | 56.11 | 58.20 | 58.20 | -6.11% | 317 |
| Sep 29, 2026 | 60.90 | 62.00 | 57.00 | 61.99 | 61.99 | 1.51% | 527 |
| Sep 28, 2026 | 59.75 | 63.00 | 55.40 | 61.07 | 61.07 | 1.18% | 888 |
| Sep 25, 2026 | 59.00 | 60.90 | 59.00 | 60.36 | 60.36 | 1.72% | 21 |
| Sep 24, 2026 | 56.78 | 60.00 | 56.78 | 59.34 | 59.34 | 4.51% | 297 |
| 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 |