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
2024-12-31 76.13 76.13 76.13 76.13 0.0M
2024-12-30 80.14 80.14 80.14 80.14 0.0M
2024-12-27 84.36 84.36 84.36 84.36 0.0M
2024-12-26 88.80 88.80 88.80 88.80 0.0M
2024-12-24 98.40 98.40 93.48 93.48 0.0M
2024-12-23 96.90 98.40 96.66 98.40 0.0M
2024-12-20 93.72 93.72 93.00 93.72 0.0M
2024-12-19 89.00 89.26 89.00 89.26 0.0M
2024-12-18 85.01 85.01 85.01 85.01 0.0M
2024-12-17 80.97 80.97 80.97 80.97 0.0M
2024-12-16 77.12 77.12 77.12 77.12 0.0M
2024-12-13 73.00 73.45 71.20 73.45 0.0M
2024-12-12 72.61 72.62 66.31 69.96 0.0M
2024-12-11 70.70 70.70 67.00 69.17 0.0M
2024-12-10 63.11 67.34 63.11 67.34 0.0M
2024-12-09 61.22 61.22 60.78 61.22 0.0M
2024-12-06 52.97 57.50 52.97 55.66 0.0M
2024-12-05 55.00 55.00 51.02 52.46 0.0M
2024-12-04 52.97 54.49 52.97 53.00 0.0M
2024-12-03 53.29 53.37 51.15 52.90 0.0M
2024-12-02 52.90 53.47 51.00 53.37 0.0M
2024-11-29 54.45 54.45 50.15 50.93 0.0M
2024-11-28 53.80 53.80 50.06 51.89 0.0M
2024-11-27 51.88 51.88 49.61 51.29 0.0M
2024-11-26 50.40 50.42 48.25 49.41 0.0M
2024-11-25 54.00 54.00 49.79 50.40 0.0M
2024-11-22 50.99 51.63 50.88 51.43 0.0M
2024-11-21 49.30 50.90 48.35 49.18 0.0M
2024-11-19 52.02 52.02 49.30 50.79 0.0M
2024-11-18 50.94 50.99 48.00 50.75 0.0M
2024-11-14 48.54 48.61 48.52 48.57 0.0M
2024-11-13 47.08 49.58 47.08 48.52 0.0M
2024-11-12 52.90 52.90 49.20 49.56 0.0M
2024-11-11 52.00 52.00 49.32 51.79 0.0M
2024-11-08 51.95 51.95 50.06 50.87 0.0M
2024-11-07 51.20 51.69 48.50 49.98 0.0M
2024-11-06 48.87 51.30 47.54 50.18 0.0M
2024-11-05 46.61 49.05 46.61 48.87 0.0M
2024-11-04 47.90 48.60 45.35 46.73 0.0M
2024-10-31 48.30 48.30 45.16 46.50 0.0M
2024-10-30 46.02 48.29 44.32 46.10 0.0M
2024-10-29 45.00 46.99 45.00 46.00 0.0M
2024-10-28 47.90 47.96 45.62 46.44 0.0M
2024-10-25 46.02 46.02 45.61 45.68 0.0M
2024-10-24 48.17 48.40 45.61 48.00 0.0M
2024-10-23 45.58 47.56 44.73 46.10 0.0M
2024-10-22 49.00 49.00 45.13 45.66 0.0M
2024-10-21 46.07 48.00 45.21 46.84 0.0M
2024-10-18 44.10 48.30 44.10 46.08 0.0M
2024-10-17 47.94 49.19 46.01 46.01 0.0M
2024-10-16 49.05 49.07 47.85 47.92 0.0M
2024-10-15 49.50 49.50 47.30 47.84 0.0M
2024-10-14 46.75 48.98 45.35 47.46 0.0M
2024-10-11 49.89 49.89 46.42 46.73 0.0M
2024-10-10 48.02 48.88 46.82 48.00 0.0M
2024-10-09 50.38 50.38 46.15 46.78 0.0M
2024-10-08 47.01 50.00 47.01 48.26 0.0M
2024-10-07 51.40 51.48 48.31 48.50 0.0M
2024-10-04 49.00 51.38 48.03 49.03 0.0M
2024-10-03 51.15 51.97 50.10 50.24 0.0M
2024-10-01 52.47 52.65 51.10 52.14 0.0M
2024-09-30 51.03 52.02 50.21 51.12 0.0M
2024-09-27 53.07 53.67 50.06 52.08 0.0M
2024-09-26 50.00 53.40 49.02 51.69 0.0M
2024-09-25 49.55 52.60 49.55 51.61 0.0M
2024-09-24 53.73 53.73 51.20 51.53 0.0M
2024-09-23 50.06 53.98 50.06 53.17 0.0M
2024-09-20 50.32 53.31 50.32 52.08 0.0M
2024-09-19 52.51 53.54 52.10 52.76 0.0M
2024-09-18 53.01 55.78 52.06 52.41 0.0M
2024-09-17 57.20 57.20 53.21 54.63 0.0M
2024-09-16 54.93 56.79 53.23 54.50 0.0M
2024-09-13 56.80 56.90 54.01 54.92 0.0M
2024-09-12 53.10 57.85 53.10 54.20 0.0M
2024-09-11 57.48 57.48 52.50 55.25 0.0M
2024-09-10 57.73 57.73 53.70 54.75 0.0M
2024-09-09 56.00 56.89 53.26 54.99 0.0M
2024-09-06 56.93 56.93 53.50 54.68 0.0M
2024-09-05 56.90 56.90 54.08 54.22 0.0M
2024-09-04 57.84 57.87 55.05 55.50 0.0M
2024-09-03 59.97 59.97 57.19 57.87 0.0M
2024-09-02 61.30 61.30 55.65 60.21 0.0M
2024-08-30 58.99 58.99 54.50 58.44 0.0M
2024-08-29 55.32 56.98 55.32 56.24 0.0M
2024-08-28 52.70 58.25 52.70 58.24 0.0M
2024-08-27 54.68 55.50 53.21 55.48 0.0M
2024-08-26 54.99 55.90 53.03 55.05 0.0M
2024-08-23 53.98 55.42 53.64 54.20 0.0M
2024-08-22 55.04 56.28 54.02 55.42 0.0M
2024-08-21 56.55 56.55 55.00 55.02 0.0M
2024-08-20 53.08 56.80 53.08 53.86 0.0M
2024-08-19 54.70 57.90 54.10 55.36 0.0M
2024-08-16 53.06 56.99 53.06 56.11 0.0M
2024-08-14 54.10 58.01 54.10 55.78 0.0M
2024-08-13 58.12 59.78 55.21 56.52 0.0M
2024-08-12 60.95 60.95 56.60 58.07 0.0M
2024-08-09 60.22 60.99 58.64 59.27 0.0M
2024-08-08 58.09 61.15 57.00 59.98 0.0M
2024-08-07 58.59 62.80 57.01 58.24 0.0M
2024-08-06 64.76 64.76 59.01 59.88 0.0M
2024-08-05 58.00 61.82 55.93 61.68 0.0M
2024-08-02 58.28 62.93 58.28 58.88 0.0M
2024-08-01 57.99 61.40 57.84 61.35 0.0M
2024-07-31 62.53 62.53 58.41 60.89 0.0M
2024-07-30 57.99 59.68 55.20 59.56 0.0M
2024-07-29 55.06 59.00 55.06 56.85 0.0M
2024-07-26 57.37 59.59 54.55 56.52 0.0M
2024-07-25 57.81 59.79 54.74 57.37 0.0M
2024-07-24 59.38 61.50 55.74 57.61 0.0M
2024-07-23 59.37 59.37 56.80 58.67 0.0M
2024-07-22 54.53 57.00 54.51 56.55 0.0M
2024-07-19 52.53 55.45 50.98 54.51 0.0M
2024-07-18 57.00 57.00 52.12 52.81 0.0M
2024-07-16 52.30 55.94 51.36 54.36 0.0M
2024-07-15 57.71 57.71 53.20 54.03 0.0M
2024-07-12 56.57 58.09 55.90 56.01 0.0M
2024-07-11 59.00 59.00 56.20 58.61 0.0M
2024-07-10 58.06 58.99 55.30 56.26 0.0M
2024-07-09 57.03 58.09 56.27 56.50 0.0M
2024-07-08 60.12 62.00 57.21 58.32 0.0M
2024-07-05 61.90 61.90 59.00 60.09 0.0M
2024-07-04 59.32 59.33 53.68 58.96 0.0M
2024-07-03 53.82 56.51 53.82 56.51 0.0M
2024-07-02 52.00 53.82 51.51 53.82 0.0M
2024-07-01 51.00 51.27 50.50 51.26 0.0M
2024-06-28 49.99 50.00 47.70 48.83 0.0M
2024-06-27 47.21 50.39 47.21 48.71 0.0M
2024-06-26 49.95 51.50 48.02 48.85 0.0M
2024-06-25 51.48 51.50 48.58 49.05 0.0M
2024-06-24 48.63 49.61 48.63 49.10 0.0M
2024-06-21 50.10 50.17 48.56 49.30 0.0M
2024-06-20 49.05 50.95 49.05 50.15 0.0M
2024-06-19 53.00 53.00 50.50 51.12 0.0M
2024-06-18 53.00 53.03 49.98 51.64 0.0M
2024-06-14 52.03 54.30 50.00 50.51 0.0M
2024-06-13 53.50 53.50 49.50 51.77 0.0M
2024-06-12 51.85 51.85 49.03 50.96 0.0M
2024-06-11 51.98 53.13 49.61 50.20 0.0M
2024-06-10 48.55 50.97 48.53 50.60 0.0M
2024-06-07 47.55 48.90 46.15 48.55 0.0M
2024-06-06 43.15 46.95 43.15 46.60 0.0M
2024-06-05 45.95 45.95 43.65 44.75 0.0M
2024-06-04 46.05 47.55 43.75 45.90 0.0M
2024-06-03 46.00 47.95 45.10 45.95 0.0M
2024-05-31 47.45 48.70 45.10 46.00 0.0M
2024-05-30 47.00 48.00 46.40 46.40 0.0M
2024-05-29 46.50 49.50 46.50 48.85 0.0M
2024-05-28 50.40 50.50 47.80 48.60 0.0M
2024-05-27 52.10 52.35 48.85 49.90 0.0M
2024-05-24 52.10 54.10 51.20 51.40 0.0M
2024-05-23 54.60 57.30 52.10 53.90 0.0M
2024-05-22 54.00 55.80 53.00 54.60 0.0M
2024-05-21 56.35 56.40 52.00 53.15 0.0M
2024-05-18 54.50 54.50 51.40 53.75 0.0M
2024-05-17 54.70 54.70 51.15 51.95 0.0M
2024-05-16 53.00 54.85 49.90 52.10 0.0M
2024-05-15 56.80 56.80 52.50 52.50 0.0M
2024-05-14 53.50 55.70 53.50 54.10 0.0M
2024-05-13 56.20 56.20 53.05 53.15 0.0M
2024-05-10 55.50 55.70 53.00 53.55 0.0M
2024-05-09 54.10 54.10 52.30 53.30 0.0M
2024-05-08 54.85 54.85 50.50 51.60 0.0M
2024-05-07 55.00 56.90 52.60 53.15 0.0M
2024-05-06 53.35 57.00 52.00 55.30 0.0M
2024-05-03 54.00 55.80 53.15 54.70 0.0M
2024-05-02 55.10 55.65 52.40 53.50 0.0M
2024-04-30 58.25 58.25 53.80 55.15 0.0M
2024-04-29 55.70 56.60 53.00 55.55 0.0M
2024-04-26 53.95 55.90 51.30 53.95 0.0M
2024-04-25 53.95 54.00 53.95 53.95 0.0M
2024-04-24 51.40 53.95 50.30 53.95 0.0M
2024-04-23 54.90 55.10 50.25 51.40 0.0M
2024-04-22 54.50 54.50 52.50 52.50 0.0M
2024-04-19 52.35 53.00 52.35 52.45 0.0M
2024-04-18 52.40 55.40 52.30 55.10 0.0M
2024-04-16 54.40 55.95 54.40 54.40 0.0M
2024-04-15 54.60 54.60 49.55 54.40 0.0M
2024-04-12 54.40 54.40 51.70 52.00 0.0M
2024-04-10 55.10 56.15 52.00 54.40 0.0M
2024-04-09 54.65 54.65 52.00 54.00 0.0M
2024-04-08 54.80 54.80 54.65 54.65 0.0M
2024-04-05 57.80 57.80 57.50 57.50 0.0M
2024-04-04 53.20 57.80 53.05 57.80 0.0M
2024-04-03 53.20 55.90 53.20 55.80 0.0M
2024-04-02 58.90 58.90 53.40 56.00 0.0M
2024-03-28 57.30 57.30 56.20 56.20 0.0M
2024-03-27 51.90 56.95 51.90 54.90 0.0M
2024-03-26 51.85 54.55 51.85 54.55 0.0M
2024-03-22 51.85 54.55 51.85 54.55 0.0M
2024-03-21 55.00 55.00 52.55 54.55 0.0M
2024-03-20 56.50 56.50 54.95 55.30 0.0M
2024-03-19 57.85 57.85 57.80 57.80 0.0M
2024-03-18 60.85 60.85 60.85 60.85 0.0M
2024-03-15 61.00 61.00 56.70 60.85 0.0M
2024-03-14 59.60 59.60 54.00 59.60 0.0M
2024-03-13 57.00 57.00 52.25 56.80 0.0M
2024-03-12 55.00 55.10 50.55 55.00 0.0M
2024-03-11 53.25 53.25 50.00 53.20 0.0M
2024-03-07 50.75 50.75 50.75 50.75 0.0M
2024-03-06 51.70 51.70 51.70 51.70 0.0M
2024-03-05 52.75 52.75 52.75 52.75 0.0M
2024-03-04 53.80 53.80 53.80 53.80 0.0M
2024-03-02 54.90 54.90 54.90 54.90 0.0M
2024-03-01 56.00 56.00 56.00 56.00 0.0M
2024-02-29 57.15 57.15 57.15 57.15 0.0M
2024-02-28 58.30 58.30 58.30 58.30 0.0M
2024-02-27 59.45 59.45 59.45 59.45 0.0M
2024-02-26 60.65 60.65 60.65 60.65 0.0M
2024-02-23 61.85 61.85 61.85 61.85 0.0M
2024-02-22 63.10 63.10 63.10 63.10 0.0M
2024-02-21 64.10 64.10 64.05 64.05 0.0M
2024-02-20 65.35 65.35 65.35 65.35 0.0M
2024-02-15 68.00 68.00 66.65 66.65 0.0M
2024-02-14 68.00 68.00 68.00 68.00 0.0M
2024-02-13 68.40 68.40 68.00 68.00 0.0M
2024-02-12 68.05 68.50 68.05 68.50 0.0M
2024-02-09 66.00 68.05 66.00 68.05 0.0M
2024-02-08 66.80 66.80 66.80 66.80 0.0M
2024-02-07 66.80 66.90 66.80 66.80 0.0M
2024-02-06 68.15 68.15 68.15 68.15 0.0M
2024-02-05 69.55 69.55 69.55 69.55 0.0M
2024-02-02 70.95 70.95 70.95 70.95 0.0M
2024-02-01 72.40 72.40 72.40 72.40 0.0M
2024-01-31 76.90 76.90 73.00 73.85 0.0M
2024-01-30 70.50 77.20 70.50 75.35 0.0M
2024-01-29 74.20 74.20 72.15 74.15 0.0M
2024-01-25 70.60 70.70 68.85 70.70 0.0M
2024-01-24 67.35 67.35 67.05 67.35 0.0M
2024-01-23 63.95 64.15 63.00 64.15 0.0M
2024-01-20 61.10 61.10 57.15 60.95 0.0M
2024-01-19 58.95 58.95 58.20 58.20 0.0M
2024-01-18 57.85 57.85 57.85 57.85 0.0M
2024-01-17 58.00 58.00 58.00 58.00 0.0M
2024-01-16 57.20 58.30 57.20 58.30 0.0M
2024-01-15 57.95 58.00 57.05 57.05 0.0M
2024-01-12 58.80 58.80 57.00 57.05 0.0M
2024-01-11 56.65 57.65 56.65 57.65 0.0M
2024-01-10 56.60 56.60 55.55 56.60 0.0M
2024-01-09 56.60 56.60 56.60 56.60 0.0M
2024-01-08 56.50 56.60 56.45 56.60 0.0M
2024-01-05 56.50 57.60 56.50 57.60 0.0M
2024-01-04 56.50 56.50 55.55 56.50 0.0M
2024-01-03 56.55 56.55 56.55 56.55 0.0M
2024-01-02 57.80 57.80 57.70 57.70 0.0M
2024-01-01 56.80 57.90 56.80 57.85 0.0M