N.K. Industries Ltd. NKIND
NSE · India · Process Industries
INR 57.00-1.20 (-2.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 59.96 | +3.02% | INR 58.20 | INR 62.94 | INR 53.60 | 2.31K |
| 2026-09-30 | INR 58.20 | -6.11% | INR 63.70 | INR 63.70 | INR 56.11 | 317 |
| 2026-09-29 | INR 61.99 | +1.51% | INR 60.90 | INR 62.00 | INR 57.00 | 527 |
| 2026-09-28 | INR 61.07 | +1.18% | INR 59.75 | INR 63.00 | INR 55.40 | 888 |
| 2026-09-25 | INR 60.36 | +1.72% | INR 59.00 | INR 60.90 | INR 59.00 | 21 |
| 2026-09-24 | INR 59.34 | +4.51% | INR 56.78 | INR 60.00 | INR 56.78 | 297 |
| 2026-09-23 | INR 56.78 | +0.41% | INR 56.56 | INR 57.99 | INR 56.51 | 485 |
| 2026-09-22 | INR 56.55 | -2.20% | INR 56.66 | INR 59.77 | INR 56.40 | 590 |
| 2026-09-21 | INR 57.82 | +0.03% | INR 59.74 | INR 59.74 | INR 54.60 | 181 |
| 2026-09-18 | INR 57.80 | 0.00% | INR 57.80 | INR 57.80 | INR 57.80 | 0 |
| 2026-09-17 | INR 57.80 | +0.31% | INR 57.90 | INR 57.90 | INR 55.70 | 243 |
| 2026-09-16 | INR 57.62 | +3.78% | INR 52.20 | INR 59.89 | INR 50.00 | 1.19K |
| 2026-09-15 | INR 55.52 | +0.16% | INR 55.10 | INR 59.50 | INR 55.00 | 1.14K |
| 2026-09-11 | INR 55.43 | -2.07% | INR 56.80 | INR 57.40 | INR 55.04 | 506 |
| 2026-09-10 | INR 56.60 | -2.53% | INR 63.88 | INR 63.88 | INR 56.58 | 1.87K |
| 2026-09-09 | INR 58.07 | -4.88% | INR 60.01 | INR 60.10 | INR 58.00 | 341 |
| 2026-09-08 | INR 61.05 | +6.71% | INR 65.80 | INR 65.80 | INR 58.65 | 3.02K |
| 2026-09-07 | INR 57.21 | +0.19% | INR 61.99 | INR 61.99 | INR 55.55 | 1.39K |
| 2026-09-04 | INR 57.10 | +1.38% | INR 58.85 | INR 59.90 | INR 57.01 | 937 |
| 2026-09-03 | INR 56.32 | -1.19% | INR 57.00 | INR 59.50 | INR 56.11 | 419 |
| 2026-09-02 | INR 57.00 | -0.42% | INR 55.70 | INR 60.40 | INR 55.25 | 1.21K |
| 2026-09-01 | INR 57.24 | -1.48% | INR 56.35 | INR 58.11 | INR 56.25 | 2.79K |
| 2026-08-31 | INR 58.10 | -2.99% | INR 62.75 | INR 62.75 | INR 58.00 | 1.78K |
| 2026-08-28 | INR 59.89 | +0.40% | INR 63.80 | INR 63.80 | INR 56.80 | 1.18K |
| 2026-08-27 | INR 59.65 | +0.95% | INR 64.45 | INR 66.00 | INR 57.00 | 5.55K |
| 2026-08-26 | INR 59.09 | +0.05% | INR 60.24 | INR 60.24 | INR 58.20 | 3.40K |
| 2026-08-25 | INR 59.06 | -4.76% | INR 49.66 | INR 60.45 | INR 49.66 | 14.71K |
| 2026-08-24 | INR 62.01 | -8.30% | INR 67.59 | INR 67.59 | INR 62.00 | 33.16K |
| 2026-08-21 | INR 67.62 | +19.47% | INR 60.00 | INR 67.92 | INR 58.10 | 327.88K |
| 2026-08-20 | INR 56.60 | -8.04% | INR 60.99 | INR 60.99 | INR 56.50 | 183 |
| 2026-08-19 | INR 61.55 | +2.55% | INR 62.00 | INR 62.00 | INR 58.60 | 299 |
| 2026-08-18 | INR 60.02 | -0.78% | INR 61.85 | INR 61.85 | INR 59.90 | 112 |
| 2026-08-17 | INR 60.49 | -0.48% | INR 60.50 | INR 60.50 | INR 60.40 | 17 |
| 2026-08-14 | INR 60.78 | 0.00% | INR 60.78 | INR 60.78 | INR 60.78 | 0 |
| 2026-08-13 | INR 60.78 | +0.88% | INR 55.21 | INR 61.89 | INR 55.21 | 104 |
| 2026-08-12 | INR 60.25 | +0.33% | INR 60.40 | INR 62.90 | INR 60.25 | 463 |
| 2026-08-11 | INR 60.05 | -6.16% | INR 62.20 | INR 62.90 | INR 60.00 | 943 |
| 2026-08-10 | INR 63.99 | +4.99% | INR 66.59 | INR 66.59 | INR 61.93 | 886 |
| 2026-08-07 | INR 60.95 | -3.25% | INR 63.00 | INR 63.00 | INR 60.00 | 850 |
| 2026-08-06 | INR 63.00 | +4.49% | INR 60.50 | INR 63.00 | INR 60.50 | 407 |
| 2026-08-05 | INR 60.29 | -4.35% | INR 63.00 | INR 63.00 | INR 60.00 | 89 |
| 2026-08-04 | INR 63.03 | +0.33% | INR 62.00 | INR 63.50 | INR 60.10 | 604 |
| 2026-08-03 | INR 62.82 | +9.01% | INR 60.80 | INR 65.70 | INR 59.00 | 1.57K |
| 2026-07-31 | INR 57.63 | -1.69% | INR 58.62 | INR 61.40 | INR 56.00 | 61 |
| 2026-07-30 | INR 58.62 | -1.73% | INR 59.65 | INR 60.30 | INR 58.00 | 957 |
| 2026-07-29 | INR 59.65 | +2.86% | INR 63.00 | INR 63.00 | INR 58.60 | 399 |
| 2026-07-28 | INR 57.99 | -2.55% | INR 59.80 | INR 62.40 | INR 57.40 | 346 |
| 2026-07-27 | INR 59.51 | -0.35% | INR 61.90 | INR 61.90 | INR 59.51 | 108 |
| 2026-07-24 | INR 59.72 | -7.97% | INR 64.40 | INR 64.40 | INR 54.64 | 1.03K |
| 2026-07-23 | INR 64.89 | -0.14% | INR 64.84 | INR 64.98 | INR 62.60 | 238 |
| 2026-07-22 | INR 64.98 | +1.85% | INR 62.50 | INR 65.69 | INR 60.10 | 706 |
| 2026-07-21 | INR 63.80 | +4.93% | INR 65.00 | INR 65.00 | INR 56.40 | 1.30K |
| 2026-07-20 | INR 60.80 | +3.61% | INR 60.00 | INR 60.80 | INR 60.00 | 54 |
| 2026-07-17 | INR 58.68 | -5.35% | INR 60.00 | INR 60.00 | INR 57.00 | 143 |
| 2026-07-16 | INR 62.00 | -2.96% | INR 62.00 | INR 62.00 | INR 60.00 | 312 |
| 2026-07-15 | INR 63.89 | +0.09% | INR 63.90 | INR 64.00 | INR 63.00 | 191 |
| 2026-07-14 | INR 63.83 | -1.80% | INR 64.80 | INR 64.80 | INR 62.65 | 428 |
| 2026-07-13 | INR 65.00 | -1.78% | INR 70.00 | INR 70.00 | INR 62.60 | 2.25K |
| 2026-07-10 | INR 66.18 | +11.89% | INR 63.40 | INR 67.89 | INR 60.11 | 649 |
| 2026-07-09 | INR 59.15 | 0.00% | INR 59.20 | INR 59.20 | INR 59.00 | 455 |
| 2026-07-08 | INR 59.15 | 0.00% | INR 59.15 | INR 59.15 | INR 59.15 | 0 |
| 2026-07-07 | INR 59.15 | -5.48% | INR 62.00 | INR 62.41 | INR 59.12 | 1.43K |
| 2026-07-06 | INR 62.58 | -1.00% | INR 62.05 | INR 63.95 | INR 56.01 | 261 |
| 2026-07-03 | INR 63.21 | +1.43% | INR 64.50 | INR 64.50 | INR 63.00 | 97 |
| 2026-07-02 | INR 62.32 | -1.63% | INR 65.55 | INR 65.55 | INR 62.05 | 609 |
| 2026-07-01 | INR 63.35 | +3.77% | INR 62.40 | INR 64.80 | INR 62.40 | 2.36K |
| 2026-06-30 | INR 61.05 | -1.53% | INR 61.00 | INR 61.32 | INR 61.00 | 41 |
| 2026-06-29 | INR 62.00 | -0.18% | INR 64.30 | INR 64.30 | INR 62.00 | 325 |
| 2026-06-26 | INR 62.11 | 0.00% | INR 62.11 | INR 62.11 | INR 62.11 | 0 |
| 2026-06-25 | INR 62.11 | -1.41% | INR 64.95 | INR 64.98 | INR 62.11 | 155 |
| 2026-06-24 | INR 63.00 | +1.61% | INR 62.00 | INR 63.00 | INR 62.00 | 51 |
| 2026-06-23 | INR 62.00 | -3.22% | INR 62.00 | INR 62.00 | INR 62.00 | 163 |
| 2026-06-22 | INR 64.06 | +1.68% | INR 63.00 | INR 65.80 | INR 63.00 | 1.61K |
| 2026-06-19 | INR 63.00 | -0.77% | INR 62.05 | INR 65.00 | INR 62.05 | 279 |
| 2026-06-18 | INR 63.49 | -0.81% | INR 63.50 | INR 63.52 | INR 62.20 | 547 |
| 2026-06-17 | INR 64.01 | -0.30% | INR 64.01 | INR 64.01 | INR 64.01 | 3 |
| 2026-06-16 | INR 64.20 | -1.17% | INR 64.00 | INR 64.20 | INR 63.52 | 14 |
| 2026-06-15 | INR 64.96 | +1.17% | INR 66.50 | INR 66.50 | INR 63.51 | 302 |
| 2026-06-12 | INR 64.21 | -2.34% | INR 65.00 | INR 67.20 | INR 57.00 | 3.94K |
| 2026-06-11 | INR 65.75 | +2.41% | INR 64.20 | INR 68.00 | INR 63.50 | 6 |
| 2026-06-10 | INR 64.20 | 0.00% | INR 64.20 | INR 64.20 | INR 64.20 | 150 |
| 2026-06-09 | INR 64.20 | +0.39% | INR 63.95 | INR 64.20 | INR 63.95 | 375 |
| 2026-06-08 | INR 63.95 | -3.11% | INR 65.00 | INR 65.00 | INR 63.70 | 4 |
| 2026-06-05 | INR 66.00 | +3.59% | INR 64.20 | INR 66.00 | INR 64.20 | 136 |
| 2026-06-04 | INR 63.71 | -2.29% | INR 64.88 | INR 68.20 | INR 63.60 | 16 |
| 2026-06-03 | INR 65.20 | +1.09% | INR 65.22 | INR 65.95 | INR 65.20 | 330 |
| 2026-06-02 | INR 64.50 | -2.71% | INR 65.97 | INR 65.97 | INR 64.01 | 151 |
| 2026-06-01 | INR 66.30 | +0.15% | INR 65.00 | INR 67.49 | INR 63.50 | 258 |
| 2026-05-29 | INR 66.20 | -2.49% | INR 67.36 | INR 67.36 | INR 66.20 | 408 |
| 2026-05-28 | INR 67.89 | 0.00% | INR 67.89 | INR 67.89 | INR 67.89 | 0 |