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
2022-12-30 41.55 41.60 39.85 40.15 0.0M
2022-12-29 38.00 40.95 37.55 40.00 0.0M
2022-12-28 40.95 41.00 38.75 39.05 0.0M
2022-12-27 42.50 42.50 38.75 39.05 0.0M
2022-12-26 38.80 40.70 38.75 40.65 0.0M
2022-12-23 42.75 42.90 39.00 39.05 0.0M
2022-12-22 39.95 40.95 37.20 40.90 0.0M
2022-12-21 39.10 39.15 39.00 39.15 0.0M
2022-12-20 39.05 40.95 39.00 39.10 0.0M
2022-12-19 41.40 42.85 39.00 39.00 0.0M
2022-12-16 40.90 41.35 37.50 40.90 0.0M
2022-12-15 38.50 41.00 38.10 39.40 0.0M
2022-12-14 38.75 42.40 38.75 39.05 0.0M
2022-12-12 40.00 41.00 39.60 40.45 0.0M
2022-12-08 41.80 41.80 41.00 41.60 0.0M
2022-12-07 41.90 41.90 41.90 41.90 0.0M
2022-12-06 39.00 42.00 38.50 42.00 0.0M
2022-12-05 38.00 40.90 38.00 40.50 0.0M
2022-12-02 38.55 39.00 38.50 39.00 0.0M
2022-12-01 38.50 38.50 38.50 38.50 0.0M
2022-11-30 39.00 39.00 39.00 39.00 0.0M
2022-11-29 39.00 41.00 39.00 40.95 0.0M
2022-11-28 40.90 40.90 39.50 40.90 0.0M
2022-11-25 40.70 41.40 39.00 41.35 0.0M
2022-11-24 38.50 39.90 38.50 39.90 0.0M
2022-11-23 38.00 38.00 38.00 38.00 0.0M
2022-11-22 37.00 38.50 37.00 38.50 0.0M
2022-11-21 37.75 37.75 37.75 37.75 0.0M
2022-11-18 38.50 38.50 38.50 38.50 0.0M
2022-11-17 38.50 38.50 38.50 38.50 0.0M
2022-11-16 39.00 39.00 38.50 38.50 0.0M
2022-11-15 39.90 40.20 38.30 39.00 0.0M
2022-11-14 37.70 38.30 37.70 38.30 0.0M
2022-11-11 36.00 36.50 36.00 36.50 0.0M
2022-11-10 35.45 36.00 35.45 36.00 0.0M
2022-11-09 33.80 35.45 33.00 35.45 0.0M
2022-11-07 33.80 33.80 33.80 33.80 0.0M
2022-11-04 33.80 33.80 33.80 33.80 0.0M
2022-11-02 35.45 35.45 32.20 35.40 0.0M
2022-11-01 35.55 37.10 33.80 33.80 0.0M
2022-10-31 36.20 36.20 34.50 35.55 0.0M
2022-10-28 31.30 34.50 31.30 34.50 0.0M
2022-10-27 32.90 32.90 32.90 32.90 0.0M
2022-10-24 33.55 35.20 31.90 32.90 0.0M
2022-10-21 33.60 33.60 33.45 33.55 0.0M
2022-10-20 36.90 36.90 35.20 35.20 0.0M
2022-10-19 40.70 40.70 36.90 36.90 0.0M
2022-10-18 39.00 39.25 38.80 38.80 0.0M
2022-10-17 40.00 40.00 37.55 39.95 0.0M
2022-10-14 35.80 39.50 35.80 39.50 0.0M
2022-10-11 37.60 37.65 37.60 37.65 0.0M
2022-10-10 37.70 39.55 37.70 39.55 0.0M
2022-10-04 37.70 37.70 37.70 37.70 0.0M
2022-10-03 36.95 36.95 36.95 36.95 0.0M
2022-09-30 36.20 36.20 36.20 36.20 0.0M
2022-09-29 34.50 34.50 34.50 34.50 0.0M
2022-09-28 35.60 35.65 35.60 35.65 0.0M
2022-09-27 35.00 35.00 34.80 34.80 0.0M
2022-09-26 35.60 35.60 35.60 35.60 0.0M
2022-09-23 36.80 36.80 36.00 36.00 0.0M
2022-09-22 36.75 36.85 36.75 36.80 0.0M
2022-09-21 37.35 37.35 37.35 37.35 0.0M
2022-09-20 39.10 39.10 37.25 37.35 0.0M
2022-09-16 37.50 39.20 37.00 39.20 0.0M
2022-09-15 40.00 40.00 38.05 38.05 0.0M
2022-09-14 38.00 40.00 38.00 40.00 0.0M
2022-09-13 40.00 40.00 38.00 40.00 0.0M
2022-09-12 40.00 40.00 40.00 40.00 0.0M
2022-09-09 40.00 40.00 40.00 40.00 0.0M
2022-09-08 39.60 40.00 39.60 40.00 0.0M
2022-09-07 39.55 39.55 39.55 39.55 0.0M
2022-09-06 39.50 39.50 39.50 39.50 0.0M
2022-09-05 39.50 39.50 39.50 39.50 0.0M
2022-09-02 39.00 39.50 39.00 39.50 0.0M
2022-09-01 40.05 40.05 39.00 39.00 0.0M
2022-08-30 39.00 39.00 39.00 39.00 0.0M
2022-08-29 38.95 39.00 38.95 39.00 0.0M
2022-08-26 38.00 39.40 38.00 38.95 0.0M
2022-08-25 38.00 38.00 38.00 38.00 0.0M
2022-08-24 38.00 38.00 38.00 38.00 0.0M
2022-08-23 37.50 38.00 37.50 38.00 0.0M
2022-08-22 37.50 37.50 37.50 37.50 0.0M
2022-08-19 37.50 37.50 37.50 37.50 0.0M
2022-08-18 37.50 37.50 37.50 37.50 0.0M
2022-08-17 37.60 37.60 37.60 37.60 0.0M
2022-08-16 36.75 38.00 36.75 37.60 0.0M
2022-08-12 37.30 37.30 37.00 37.00 0.0M
2022-08-11 33.90 35.55 33.90 35.55 0.0M
2022-08-10 30.70 33.90 30.70 33.90 0.0M
2022-08-08 32.30 32.30 32.30 32.30 0.0M
2022-08-05 31.35 31.35 30.80 30.80 0.0M
2022-08-04 30.65 31.35 30.65 31.35 0.0M
2022-08-03 32.25 33.80 31.05 31.65 0.0M
2022-08-02 33.20 33.20 32.20 32.25 0.0M
2022-08-01 31.40 33.85 30.65 33.85 0.0M
2022-07-29 31.95 35.10 31.95 32.25 0.0M
2022-07-28 36.85 36.85 33.50 33.50 0.0M
2022-07-27 33.45 35.10 33.45 35.10 0.0M
2022-07-26 33.40 33.45 31.90 33.45 0.0M
2022-07-25 31.75 35.05 31.75 31.90 0.0M
2022-07-22 33.35 33.40 33.35 33.40 0.0M
2022-07-21 34.95 34.95 33.50 34.00 0.0M
2022-07-20 36.75 38.25 34.95 34.95 0.0M
2022-07-19 34.05 36.75 34.05 36.75 0.0M
2022-07-18 34.20 35.90 32.50 35.00 0.0M
2022-07-15 34.20 34.20 34.20 34.20 0.0M
2022-07-14 35.40 35.95 35.40 35.95 0.0M
2022-07-13 36.10 36.10 36.10 36.10 0.0M
2022-07-12 38.10 38.10 37.95 37.95 0.0M
2022-07-11 38.00 38.00 36.50 36.50 0.0M
2022-07-08 40.85 40.85 38.00 38.00 0.0M
2022-07-07 40.00 40.00 40.00 40.00 0.0M
2022-07-06 38.95 38.95 38.95 38.95 0.0M
2022-07-05 39.65 39.65 39.00 39.00 0.0M
2022-07-04 39.70 39.70 39.70 39.70 0.0M
2022-07-01 40.00 40.00 39.85 39.85 0.0M
2022-06-30 40.50 42.45 38.50 41.90 0.0M
2022-06-29 40.95 40.95 37.05 40.50 0.0M
2022-06-28 37.00 39.00 37.00 39.00 0.0M
2022-06-27 35.75 37.35 35.75 37.35 0.0M
2022-06-24 35.55 35.60 35.55 35.60 0.0M
2022-06-23 35.50 35.50 35.50 35.50 0.0M
2022-06-21 35.60 36.00 35.60 35.60 0.0M
2022-06-20 36.75 36.75 36.75 36.75 0.0M
2022-06-17 36.85 40.35 36.80 36.85 0.0M
2022-06-16 39.70 39.70 35.05 36.95 0.0M
2022-06-15 36.60 39.80 36.55 38.45 0.0M
2022-06-14 36.50 38.70 36.50 36.95 0.0M
2022-06-13 41.00 41.00 37.05 37.40 0.0M
2022-06-10 39.45 39.85 37.05 39.25 0.0M
2022-06-09 38.95 39.90 37.10 39.40 0.0M
2022-06-08 37.90 40.00 36.75 38.50 0.0M
2022-06-07 38.55 38.55 37.00 37.70 0.0M
2022-06-06 37.00 37.00 37.00 37.00 0.0M
2022-06-03 39.70 39.70 37.75 37.75 0.0M
2022-06-02 37.80 37.85 37.80 37.85 0.0M
2022-06-01 36.05 36.05 36.05 36.05 0.0M
2022-05-31 34.35 34.35 31.30 34.35 0.0M
2022-05-30 33.70 34.20 32.05 32.75 0.0M
2022-05-27 31.10 34.25 31.05 33.65 0.0M
2022-05-26 32.65 35.00 32.65 32.65 0.0M
2022-05-25 34.50 36.00 34.35 34.35 0.0M
2022-05-24 39.00 39.00 36.15 36.15 0.0M
2022-05-23 40.90 40.90 37.80 38.05 0.0M
2022-05-20 41.45 42.35 38.50 39.60 0.0M
2022-05-19 38.10 38.50 36.70 38.50 0.0M
2022-05-18 33.00 35.00 31.65 35.00 0.0M
2022-05-17 32.70 36.00 30.70 31.85 0.0M
2022-05-16 32.00 33.40 30.30 33.10 0.0M
2022-05-13 34.00 35.55 30.20 30.80 0.0M
2022-05-12 31.65 32.65 30.70 32.35 0.0M
2022-05-11 34.60 34.60 29.05 29.75 0.0M
2022-05-10 34.70 37.15 31.40 31.65 0.0M
2022-05-09 33.10 34.95 33.10 34.00 0.0M
2022-05-06 35.80 35.80 33.10 33.90 0.0M
2022-05-05 39.00 39.45 34.25 34.25 0.0M
2022-05-04 37.10 40.30 36.50 36.50 0.0M
2022-05-02 38.10 39.85 37.65 38.15 0.0M
2022-04-29 40.90 40.90 38.15 38.30 0.0M
2022-04-28 41.00 41.80 37.35 38.50 0.0M
2022-04-27 43.00 43.40 38.00 38.65 0.0M
2022-04-26 37.30 41.70 37.30 40.00 0.0M
2022-04-25 40.60 43.45 36.80 38.30 0.0M
2022-04-22 42.00 42.00 39.10 39.80 0.0M
2022-04-21 40.70 42.55 39.60 40.55 0.0M
2022-04-20 40.35 44.25 37.60 40.80 0.0M
2022-04-19 42.90 43.00 39.70 40.25 0.0M
2022-04-18 40.60 43.90 36.75 40.60 0.0M
2022-04-13 39.00 40.55 37.15 40.35 0.0M
2022-04-12 33.60 36.90 33.55 36.90 0.0M
2022-04-11 34.15 35.10 33.25 33.55 0.0M
2022-04-08 36.70 36.75 30.90 34.15 0.0M
2022-04-07 31.00 37.70 31.00 33.55 0.0M
2022-04-06 34.00 34.35 33.10 34.30 0.0M
2022-04-05 34.00 34.15 31.30 32.80 0.0M
2022-04-04 33.00 34.40 31.55 32.55 0.0M
2022-04-01 32.15 33.70 31.95 32.80 0.0M
2022-03-31 33.50 33.50 32.10 32.10 0.0M
2022-03-30 35.55 35.55 32.30 33.75 0.0M
2022-03-29 34.20 35.65 33.90 33.90 0.0M
2022-03-28 35.80 35.80 35.65 35.65 0.0M
2022-03-25 34.50 36.05 34.50 35.80 0.0M
2022-03-24 35.00 35.00 33.25 34.50 0.0M
2022-03-23 34.30 35.30 33.50 35.00 0.0M
2022-03-22 35.25 35.25 35.25 35.25 0.0M
2022-03-21 36.00 37.40 34.50 37.10 0.0M
2022-03-17 37.45 37.45 35.60 36.00 0.0M
2022-03-16 37.50 37.50 34.05 37.45 0.0M
2022-03-15 35.90 35.90 35.80 35.80 0.0M
2022-03-14 33.70 36.00 33.70 35.90 0.0M
2022-03-11 35.45 35.50 33.70 34.75 0.0M
2022-03-10 34.95 36.60 33.25 35.45 0.0M
2022-03-09 34.95 34.95 33.90 34.95 0.0M
2022-03-08 33.00 35.70 32.30 35.65 0.0M
2022-03-07 34.40 34.40 32.70 34.00 0.0M
2022-03-04 33.35 34.40 33.35 34.40 0.0M
2022-03-03 35.10 35.10 33.70 35.10 0.0M
2022-03-02 32.75 35.50 32.75 35.45 0.0M
2022-02-28 32.95 34.45 32.75 34.45 0.0M
2022-02-25 34.45 34.45 32.85 34.45 0.0M
2022-02-24 35.55 35.55 34.45 34.45 0.0M
2022-02-23 33.00 36.10 33.00 35.60 0.0M
2022-02-22 36.35 36.35 34.60 34.60 0.0M
2022-02-21 36.40 36.40 34.65 36.35 0.0M
2022-02-16 34.80 36.40 34.80 36.40 0.0M
2022-02-15 36.80 36.80 36.60 36.60 0.0M
2022-02-14 36.60 37.50 36.60 37.10 0.0M
2022-02-11 37.50 37.50 34.25 36.60 0.0M
2022-02-10 36.05 37.75 34.25 36.05 0.0M
2022-02-09 36.60 36.60 36.00 36.05 0.0M
2022-02-08 36.85 36.85 36.85 36.85 0.0M
2022-02-07 40.60 40.60 38.45 38.45 0.0M
2022-02-04 39.60 39.60 35.90 38.75 0.0M
2022-02-03 40.25 40.25 36.45 37.75 0.0M
2022-02-02 36.85 38.60 35.05 38.35 0.0M
2022-02-01 38.50 38.50 36.00 36.85 0.0M
2022-01-31 36.00 37.80 35.95 36.95 0.0M
2022-01-28 36.20 38.00 34.40 37.80 0.0M
2022-01-27 38.00 38.10 36.15 36.20 0.0M
2022-01-25 38.20 38.20 36.35 38.00 0.0M
2022-01-24 39.30 39.30 37.40 38.20 0.0M
2022-01-21 39.85 40.10 37.30 39.30 0.0M
2022-01-20 38.90 40.80 38.90 39.05 0.0M
2022-01-19 40.25 41.70 38.30 40.85 0.0M
2022-01-18 36.80 40.55 36.80 40.25 0.0M
2022-01-17 40.65 41.70 38.00 38.65 0.0M
2022-01-14 40.00 41.00 37.25 39.85 0.0M
2022-01-13 40.45 40.45 39.20 39.20 0.0M
2022-01-12 43.10 45.20 41.15 41.25 0.0M
2022-01-11 47.00 47.50 43.30 43.30 0.0M
2022-01-10 46.50 46.55 42.55 45.55 0.0M
2022-01-07 44.85 44.85 40.70 44.35 0.0M
2022-01-06 42.75 42.75 42.75 42.75 0.0M
2022-01-05 40.75 40.75 40.75 40.75 0.0M
2022-01-04 36.90 37.05 35.30 37.05 0.0M
2022-01-03 32.75 34.95 32.35 33.70 0.0M