N K Industries

N K Industries Ltd Historical Data

NSEBSE

₹72.93

(1.12%)

Sep 19, 2025|10:29:34 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	71.36	71.36	71.36	71.36	1	2,640.32	37
21-Aug-2025	69	69.89	66.4	66.8	81	65,751.34	470
22-Aug-2025	68.14	68.14	65	66.46	14	11,667.6	93
25-Aug-2025	67.79	69.89	64	69.88	18	16,392.11	152
26-Aug-2025	69.88	69.88	63.5	69.28	27	21,041.5	191
28-Aug-2025	63	69	63	66.53	62	1,09,450.59	795
29-Aug-2025	72	72	66	67.39	106	1,33,025.52	563
01-Sep-2025	66.04	72	65	67.93	201	86,525.95	724
02-Sep-2025	66.57	70	66.01	69	14	11,845.28	105
03-Sep-2025	68	69.39	65.1	67.93	32	24,267.59	171
04-Sep-2025	68.99	72.3	66.1	66.99	33	48,009.08	459
05-Sep-2025	70.9	71.8	67	71.18	23	84,161.6	685
08-Sep-2025	75.4	75.4	66.1	68.33	56	97,238.91	512
09-Sep-2025	72	72	66.31	70.45	111	1,01,618.48	714
10-Sep-2025	69.7	70	67.1	68.11	36	22,600.61	175
11-Sep-2025	65.52	69	65.5	65.96	54	1,18,980.39	894
12-Sep-2025	64.64	72.55	63.1	72.55	393	24,40,784.12	15,584
15-Sep-2025	74.86	79.8	74.86	79.8	669	18,70,317.52	12,610
16-Sep-2025	87.7	87.78	81	81.82	1,215	69,71,498.05	47,017
17-Sep-2025	84.68	85	76	76.96	1,082	25,60,037.81	11,682
18-Sep-2025	75.1	77.35	70.1	72.12	558	14,86,300.29	10,059

N K Industries: Related NEWS

No Record Found

Invest wise with Expert advice