N.K Industries Limited (NSE:NKIND)
India · Delayed Price · Currency is INR 65.00
+1.20 (1.88%)
Jul 22, 2026, 3:28 PM IST
NSE:NKIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 70.00 | 70.00 | 62.60 | 65.00 | 65.00 | -1.78% | 2,246 |
| Jul 10, 2026 | 63.40 | 67.89 | 60.11 | 66.18 | 66.18 | 11.89% | 649 |
| Jul 9, 2026 | 59.20 | 59.20 | 59.00 | 59.15 | 59.15 | - | 455 |
| Jul 7, 2026 | 62.00 | 62.41 | 59.12 | 59.15 | 59.15 | -5.48% | 1,431 |
| Jul 6, 2026 | 62.05 | 63.95 | 56.01 | 62.58 | 62.58 | -1.00% | 261 |
| Jul 3, 2026 | 64.50 | 64.50 | 63.00 | 63.21 | 63.21 | 1.43% | 97 |
| Jul 2, 2026 | 65.55 | 65.55 | 62.05 | 62.32 | 62.32 | -1.63% | 609 |
| Jul 1, 2026 | 62.40 | 64.80 | 62.40 | 63.35 | 63.35 | 3.77% | 2,359 |
| Jun 30, 2026 | 61.00 | 61.32 | 61.00 | 61.05 | 61.05 | -1.53% | 41 |
| Jun 29, 2026 | 64.30 | 64.30 | 62.00 | 62.00 | 62.00 | -0.18% | 325 |
| Jun 25, 2026 | 64.95 | 64.98 | 62.11 | 62.11 | 62.11 | -1.41% | 155 |
| Jun 24, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 51 |
| Jun 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.22% | 163 |
| Jun 22, 2026 | 63.00 | 65.80 | 63.00 | 64.06 | 64.06 | 1.68% | 1,609 |
| 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 |