N K Industries

N K Industries Ltd Historical Data

NSEBSE

₹70.95

(-4.87%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	72.5	75	71.5	71.7	573	22,21,778.74	10,063
22-Sep-2025	73.79	73.98	71	71.6	151	7,46,582.17	6,951
23-Sep-2025	72.31	73.59	71.2	72.2	88	2,47,529.07	2,834
24-Sep-2025	71.25	73.8	71.2	71.2	230	3,69,363.86	4,306
25-Sep-2025	71	73	69.8	71.53	43	99,769.72	932
26-Sep-2025	73.3	73.3	68.8	68.9	17	33,796.55	362
29-Sep-2025	68	72.98	68	71.2	69	1,73,167.24	2,027
30-Sep-2025	74.4	78.3	70.1	76.8	492	13,25,780.96	6,639
01-Oct-2025	76.01	78.5	72.15	74.26	259	6,05,825.59	4,462
03-Oct-2025	70.2	76.5	70.2	73.89	64	1,73,188.11	1,614
06-Oct-2025	73.89	76	71.4	74.63	50	68,607.85	634
07-Oct-2025	78	78	71.91	74.28	59	1,06,494.19	807
08-Oct-2025	74	75	70.4	74.58	45	1,76,866.53	1,523
09-Oct-2025	75.99	76.18	70	70.95	63	1,57,444.6	1,650

N K Industries: Related NEWS

No Record Found

Invest wise with Expert advice