N.K Industries Limited (NKIND.NS) NSE

68.33

-2.85(-4.00%)

Updated at September 08 03:23PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202570.971.1871.1871.8671,283
September 04, 202568.9966.9966.9972.366.1742
September 03, 20256867.9367.9369.3965.1362
September 02, 202566.5769697066.01210
September 01, 202566.0467.9367.9372651,236
August 29, 20257267.3967.3972661,967
August 28, 20256366.5366.5369631,798
August 26, 202569.8869.2869.2869.8863.5329
August 25, 202567.7969.8869.8869.8964276
August 22, 202568.1466.4666.4668.1465182
August 21, 20256966.866.869.8966.41,020
August 20, 202571.3671.3671.3671.3671.3637
August 19, 202576.871.7571.7576.8703,227
August 18, 202565.1669.8669.8669.9964.01327
August 14, 202565.864.5264.5270.463.95670
August 13, 202569.9965.7865.7869.9964.1904
August 12, 202558.663.9963.996458.61,914
August 11, 202560.8358.658.66158.628
August 08, 20255960.5360.5363.559483
August 07, 20256259.2759.2766.9955.093,205
August 06, 20256261.2161.2163.3960.64732
August 05, 202563.963.8463.8463.9862.1163
August 04, 202562.5463.8863.8865.862.5490
August 01, 202564.3962.8462.8466.9362.62,675
July 31, 202567.7463.7663.7669.563.7117,841
July 30, 20257267.0767.077266.211,556
July 29, 20256969.2169.2169.563.581,046
July 28, 202564.4366.2566.256763.53342
July 25, 202564.2164.4364.4366.964.2286
July 24, 202563.0164.5364.536963.011,278
July 23, 202566.3266.3266.3266.3266.320
July 22, 202565.266.3266.3266.965.22,010
July 21, 202567.4364.4364.4367.4364.31605
July 18, 20256564.2264.226862.6108
July 17, 202567.1865.3565.3569.9965.22,178
July 16, 202571.3767.0467.0471.3765.452,125
July 15, 20256567.9867.9868.7265313
July 14, 202568.7966.2766.2768.7965.214
July 11, 202568.5466.4866.4868.5465385
July 10, 202568.5965.2865.2868.9365.16372
July 09, 202568.968.5968.5970.9967.1883
July 08, 202565.268.968.969.865.2333
July 07, 202569.866.9166.9169.866.4231
July 04, 202568.0568.0568.0568.0568.0547
July 03, 202568.269.2569.2571.3967.4386
July 02, 202568.168.0968.0968.1671,260
July 01, 20256868.168.168.2661,037
June 30, 20257068.3168.3171.3968.2858
June 27, 20256868.5468.5473.667.611,485
June 26, 202571.470.9970.9971.470.99102
June 25, 202565.8769.5169.5169.5165.87826
June 24, 202566.6766.266.267.366.2229
June 23, 202569.566.6766.6769.566.2670
June 20, 202566.6566.266.26766.244
June 19, 202569.268.268.272.5568.21,806
June 18, 202571.0769.269.271.3869.2353
June 17, 20257669.6869.687669.63,442
June 16, 202573.5573.1273.1274.4968.5526
June 13, 202573.2972.0872.0873.2967.051,135
June 12, 202573.3969.9969.9973.3967.591,649