N K Industries

NKIN
🏛️ india →
68.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.95 33.00 32.00 32.70 0.0M
2021-12-30 31.35 32.95 30.15 32.50 0.0M
2021-12-29 31.80 31.80 29.75 31.35 0.0M
2021-12-28 30.65 30.70 30.00 30.20 0.0M
2021-12-27 29.65 30.90 29.65 30.70 0.0M
2021-12-24 33.00 33.00 30.00 30.90 0.0M
2021-12-23 29.65 32.65 29.65 30.85 0.0M
2021-12-22 27.80 31.00 27.80 30.35 0.0M
2021-12-21 32.75 33.85 29.65 30.15 0.0M
2021-12-20 31.55 31.90 30.60 31.90 0.0M
2021-12-17 34.10 34.10 30.95 31.90 0.0M
2021-12-16 32.35 34.75 30.00 31.55 0.0M
2021-12-15 35.85 35.90 32.95 33.25 0.0M
2021-12-14 35.00 35.00 32.10 33.55 0.0M
2021-12-13 38.15 38.15 32.35 33.15 0.0M
2021-12-10 33.60 36.00 32.05 34.70 0.0M
2021-12-09 35.95 35.95 31.60 35.05 0.0M
2021-12-08 36.05 36.05 32.60 34.55 0.0M
2021-12-07 32.95 35.85 31.80 34.25 0.0M
2021-12-06 34.65 34.70 32.00 32.80 0.0M
2021-12-03 30.70 33.80 30.65 33.35 0.0M
2021-12-02 31.95 32.45 29.60 32.25 0.0M
2021-12-01 33.05 33.40 30.75 31.00 0.0M
2021-11-30 32.15 34.10 32.15 32.30 0.0M
2021-11-29 34.10 34.10 31.70 33.80 0.0M
2021-11-26 32.10 34.20 31.90 33.35 0.0M
2021-11-25 32.30 34.45 32.30 33.25 0.0M
2021-11-24 33.50 34.35 31.90 34.00 0.0M
2021-11-23 31.10 33.65 31.10 33.45 0.0M
2021-11-22 34.40 34.40 32.70 32.70 0.0M
2021-11-18 37.35 37.35 34.20 34.40 0.0M
2021-11-17 33.50 37.00 33.50 36.00 0.0M
2021-11-16 35.95 36.10 33.30 35.25 0.0M
2021-11-15 33.30 36.60 33.30 34.40 0.0M
2021-11-12 37.35 37.35 34.25 34.95 0.0M
2021-11-11 38.30 38.30 35.10 35.65 0.0M
2021-11-10 34.75 37.75 34.70 36.55 0.0M
2021-11-09 38.40 38.40 35.35 36.00 0.0M
2021-11-08 36.05 37.50 34.55 36.85 0.0M
2021-11-04 38.10 38.10 34.75 35.85 0.0M
2021-11-03 37.35 37.40 34.45 36.35 0.0M
2021-11-02 35.95 36.60 33.40 35.65 0.0M
2021-11-01 34.25 35.50 32.50 34.95 0.0M
2021-10-29 35.55 35.55 34.20 34.20 0.0M
2021-10-28 36.15 36.90 34.45 35.55 0.0M
2021-10-27 36.00 36.95 34.55 36.20 0.0M
2021-10-26 37.70 37.90 36.00 36.30 0.0M
2021-10-25 35.25 37.95 35.20 37.70 0.0M
2021-10-22 36.85 38.40 36.00 36.95 0.0M
2021-10-21 35.75 39.00 35.75 36.95 0.0M
2021-10-20 37.00 39.45 37.00 37.55 0.0M
2021-10-19 40.15 41.30 37.40 37.60 0.0M
2021-10-18 41.30 42.85 39.25 39.35 0.0M
2021-10-14 43.90 44.80 40.90 41.30 0.0M
2021-10-13 43.50 46.45 42.60 43.00 0.0M
2021-10-12 43.50 48.00 43.50 44.50 0.0M
2021-10-11 46.30 46.35 42.00 45.75 0.0M
2021-10-08 42.00 44.55 40.35 44.20 0.0M
2021-10-07 40.85 42.85 38.85 42.45 0.0M
2021-10-06 39.00 41.10 39.00 40.85 0.0M
2021-10-05 36.95 39.15 35.45 39.15 0.0M
2021-10-04 40.75 40.75 36.95 37.30 0.0M
2021-10-01 37.75 38.85 35.15 38.85 0.0M
2021-09-30 37.00 37.00 34.20 37.00 0.0M
2021-09-29 36.60 36.60 33.25 35.60 0.0M
2021-09-28 32.30 35.70 32.30 35.00 0.0M
2021-09-27 35.50 35.50 32.25 34.00 0.0M
2021-09-24 30.70 33.90 30.70 33.90 0.0M
2021-09-23 33.10 33.10 31.45 32.30 0.0M
2021-09-22 33.10 33.10 33.10 33.10 0.0M
2021-09-21 34.80 34.80 33.15 33.15 0.0M
2021-09-20 36.95 36.95 34.85 34.85 0.0M
2021-09-17 34.20 36.95 34.20 36.65 0.0M
2021-09-16 36.00 36.00 35.00 36.00 0.0M
2021-09-15 37.00 37.00 35.20 36.50 0.0M
2021-09-14 35.25 37.00 33.55 37.00 0.0M
2021-09-13 35.15 37.00 35.15 35.25 0.0M
2021-09-09 37.00 37.00 37.00 37.00 0.0M
2021-09-06 39.00 39.00 38.90 38.90 0.0M
2021-09-02 39.00 39.00 39.00 39.00 0.0M
2021-09-01 39.95 41.00 39.00 39.00 0.0M
2021-08-31 37.55 41.45 37.55 41.00 0.0M
2021-08-30 40.00 40.00 39.50 39.50 0.0M
2021-08-27 39.30 41.05 39.30 40.75 0.0M
2021-08-26 37.00 39.30 35.60 39.30 0.0M
2021-08-25 41.25 41.25 37.35 37.45 0.0M
2021-08-24 37.20 41.10 37.20 39.30 0.0M
2021-08-23 42.95 42.95 39.15 39.15 0.0M
2021-08-20 45.20 45.20 41.05 41.20 0.0M
2021-08-18 43.05 43.05 43.05 43.05 0.0M
2021-08-17 41.00 41.00 41.00 41.00 0.0M
2021-08-16 39.05 39.05 39.05 39.05 0.0M
2021-08-13 37.20 37.20 37.20 37.20 0.0M
2021-08-12 35.45 35.45 35.45 35.45 0.0M
2021-08-11 30.75 33.80 30.05 33.80 0.0M
2021-08-10 31.85 32.05 28.75 30.75 0.0M
2021-08-09 32.00 32.00 27.50 29.15 0.0M
2021-08-06 28.30 29.25 25.50 29.25 0.0M
2021-08-05 26.20 28.30 26.20 26.60 0.0M
2021-08-04 27.00 27.00 27.00 27.00 0.0M
2021-08-03 27.60 30.00 27.60 27.80 0.0M
2021-08-02 26.15 28.70 26.15 28.60 0.0M
2021-07-30 25.10 27.35 25.10 27.35 0.0M
2021-07-29 26.95 27.10 25.70 26.05 0.0M
2021-07-28 25.20 26.00 25.15 25.90 0.0M
2021-07-27 27.40 27.40 26.05 26.40 0.0M
2021-07-26 24.75 26.35 24.75 26.35 0.0M
2021-07-23 27.20 27.50 25.00 25.10 0.0M
2021-07-22 26.10 26.25 26.00 26.20 0.0M
2021-07-20 28.40 28.40 27.20 27.20 0.0M
2021-07-19 25.85 28.45 25.85 28.40 0.0M
2021-07-16 26.15 28.80 26.15 27.15 0.0M
2021-07-15 28.85 28.85 27.45 27.45 0.0M
2021-07-14 30.35 30.35 28.85 28.85 0.0M
2021-07-13 31.90 31.90 29.50 30.35 0.0M
2021-07-12 29.80 30.80 29.80 30.75 0.0M
2021-07-09 30.65 30.65 29.80 29.80 0.0M
2021-07-08 29.50 29.55 29.20 29.20 0.0M
2021-07-07 28.55 28.55 28.55 28.55 0.0M
2021-07-06 28.55 28.55 28.55 28.55 0.0M
2021-07-05 27.20 27.20 26.00 27.20 0.0M
2021-07-02 23.80 26.25 23.80 26.00 0.0M
2021-07-01 23.75 25.00 23.75 25.00 0.0M
2021-06-30 26.30 26.30 25.00 25.00 0.0M
2021-06-29 24.90 26.30 24.90 26.30 0.0M
2021-06-28 24.90 25.05 24.90 25.05 0.0M
2021-06-25 26.20 26.25 26.20 26.20 0.0M
2021-06-24 28.50 28.50 27.55 27.55 0.0M
2021-06-22 28.50 29.65 28.50 28.50 0.0M
2021-06-21 28.00 29.45 28.00 28.50 0.0M
2021-06-18 29.40 30.85 28.00 28.05 0.0M
2021-06-17 29.40 29.40 29.25 29.40 0.0M
2021-06-16 30.35 30.85 28.00 28.00 0.0M
2021-06-15 29.00 29.40 29.00 29.40 0.0M
2021-06-14 27.15 28.00 27.00 28.00 0.0M
2021-06-11 27.15 27.15 26.50 27.15 0.0M
2021-06-10 25.50 25.90 25.50 25.90 0.0M
2021-06-09 24.65 25.85 24.65 24.70 0.0M
2021-06-08 24.65 24.65 24.65 24.65 0.0M
2021-06-07 23.55 23.55 23.00 23.50 0.0M
2021-06-04 22.50 22.50 22.50 22.50 0.0M
2021-06-03 23.00 23.50 21.35 21.45 0.0M
2021-06-01 23.40 23.40 22.40 22.40 0.0M
2021-05-31 22.55 23.40 22.55 23.40 0.0M
2021-05-28 24.30 24.30 23.40 23.40 0.0M
2021-05-27 23.40 23.40 23.40 23.40 0.0M
2021-05-26 23.15 25.55 23.15 23.35 0.0M
2021-05-24 24.35 24.35 24.35 24.35 0.0M
2021-05-21 23.25 24.35 23.25 24.35 0.0M
2021-05-20 24.35 25.60 24.35 24.35 0.0M
2021-05-19 25.60 25.60 25.60 25.60 0.0M
2021-05-18 25.60 25.60 25.60 25.60 0.0M
2021-05-17 25.60 25.60 25.60 25.60 0.0M
2021-05-14 25.60 25.60 24.40 25.60 0.0M
2021-05-12 26.90 26.90 24.40 24.40 0.0M
2021-05-11 23.35 25.65 23.35 25.65 0.0M
2021-05-10 24.20 26.70 24.20 24.55 0.0M
2021-05-07 26.00 26.75 25.45 25.45 0.0M
2021-05-06 26.75 26.75 26.75 26.75 0.0M
2021-05-05 25.10 25.50 24.95 25.50 0.0M
2021-05-04 26.20 28.90 26.20 26.25 0.0M
2021-05-03 27.95 28.95 27.55 27.55 0.0M
2021-04-30 28.40 29.25 28.35 28.95 0.0M
2021-04-29 26.60 27.90 26.60 27.90 0.0M
2021-04-28 25.90 26.60 24.20 26.60 0.0M
2021-04-27 22.40 24.20 21.00 24.20 0.0M
2021-04-26 21.85 22.00 21.75 22.00 0.0M
2021-04-23 19.80 21.80 19.80 20.00 0.0M
2021-04-22 20.75 21.95 20.70 21.75 0.0M
2021-04-20 22.95 22.95 20.15 20.75 0.0M
2021-04-19 22.35 22.55 20.60 22.35 0.0M
2021-04-16 24.35 24.40 21.10 21.25 0.0M
2021-04-15 22.65 22.70 20.15 22.20 0.0M
2021-04-13 20.55 20.65 20.50 20.65 0.0M
2021-04-12 22.20 22.30 20.15 20.50 0.0M
2021-04-09 21.85 23.10 20.55 22.25 0.0M
2021-04-08 22.75 22.80 21.00 21.00 0.0M
2021-04-07 21.85 22.10 20.55 20.75 0.0M
2021-04-06 21.05 21.60 20.85 21.05 0.0M
2021-04-05 22.40 22.40 20.70 21.90 0.0M
2021-04-01 21.80 23.90 21.70 21.75 0.0M
2021-03-31 22.80 24.80 22.80 22.80 0.0M
2021-03-30 24.00 25.10 24.00 24.00 0.0M
2021-03-26 24.60 25.75 23.95 23.95 0.0M
2021-03-25 24.60 24.60 23.80 24.55 0.0M
2021-03-24 23.45 23.45 23.45 23.45 0.0M
2021-03-23 22.25 22.35 20.30 22.35 0.0M
2021-03-22 23.00 23.00 21.20 21.30 0.0M
2021-03-19 20.30 21.95 20.30 21.95 0.0M
2021-03-18 20.55 22.00 20.50 20.95 0.0M
2021-03-17 20.20 22.15 20.10 21.30 0.0M
2021-03-16 22.00 22.00 20.75 21.10 0.0M
2021-03-15 21.55 22.35 21.35 21.45 0.0M
2021-03-12 21.15 22.15 21.05 21.50 0.0M
2021-03-10 20.15 21.10 20.15 21.10 0.0M
2021-03-09 20.55 21.35 20.10 20.10 0.0M
2021-03-08 22.00 22.00 20.50 20.50 0.0M
2021-03-05 22.55 23.45 21.45 21.55 0.0M
2021-03-04 22.10 24.35 22.10 22.55 0.0M
2021-03-03 24.00 25.15 23.00 23.20 0.0M
2021-03-02 26.15 26.15 23.85 24.20 0.0M
2021-03-01 24.95 25.00 20.80 24.95 0.0M
2021-02-26 20.70 22.75 18.85 22.75 0.0M
2021-02-25 20.95 20.95 20.70 20.70 0.0M
2021-02-24 18.90 21.60 18.85 20.00 0.0M
2021-02-23 20.15 20.75 17.50 19.75 0.0M
2021-02-22 20.00 20.15 18.90 18.90 0.0M
2021-02-19 19.05 20.15 18.75 19.60 0.0M
2021-02-18 18.00 20.20 18.00 19.95 0.0M
2021-02-17 19.60 19.60 17.90 19.40 0.0M
2021-02-16 17.50 18.90 17.50 17.90 0.0M
2021-02-15 17.80 18.80 17.80 18.00 0.0M
2021-02-12 19.20 19.20 17.75 17.85 0.0M
2021-02-11 18.70 18.70 18.70 18.70 0.0M
2021-02-10 17.65 19.95 17.60 18.70 0.0M
2021-02-09 18.05 20.10 17.25 19.55 0.0M
2021-02-08 18.75 18.75 16.80 18.75 0.0M
2021-02-05 17.55 18.90 17.55 17.80 0.0M
2021-02-04 17.50 17.50 17.00 17.20 0.0M
2021-02-03 17.50 18.20 17.50 17.50 0.0M
2021-02-02 16.25 17.60 16.20 17.50 0.0M
2021-02-01 17.25 17.25 17.00 17.00 0.0M
2021-01-29 17.25 17.25 17.10 17.10 0.0M
2021-01-28 17.95 17.95 17.10 17.95 0.0M
2021-01-27 17.10 17.95 16.25 17.95 0.0M
2021-01-25 17.10 17.10 17.10 17.10 0.0M
2021-01-22 17.20 17.20 17.10 17.10 0.0M
2021-01-21 17.75 18.50 17.75 17.80 0.0M
2021-01-20 17.65 18.90 17.65 17.65 0.0M
2021-01-19 19.00 19.00 18.50 18.55 0.0M
2021-01-18 19.00 19.05 19.00 19.05 0.0M
2021-01-15 20.50 21.20 19.50 19.50 0.0M
2021-01-14 20.50 20.50 19.00 20.50 0.0M
2021-01-13 19.90 21.00 19.25 19.65 0.0M
2021-01-12 20.50 20.50 20.25 20.25 0.0M
2021-01-11 20.00 21.00 20.00 20.50 0.0M
2021-01-08 20.90 22.00 20.90 21.00 0.0M
2021-01-07 22.00 22.00 22.00 22.00 0.0M
2021-01-06 20.50 22.05 19.95 22.00 0.0M
2021-01-05 19.95 22.05 19.95 21.00 0.0M
2021-01-04 21.00 21.45 20.40 21.00 0.0M
2021-01-01 21.45 21.45 20.40 21.45 0.0M