Price Data Selection & Download
NK Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5265 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review NKIND PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹98.40
December 23, 2024
NSE Exchange
Share Price All Time Low
₹7.90
April 09, 2020
NSE Exchange
Highest Volume Trading Day
327,876
August 21, 2026 • ₹67.62
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
NKIND daily open, high, low, close and volume (OHLCV) on NSE — 172 records.
Total Records
172
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹57.90 | ₹57.90 | ₹55.70 | ₹57.80 | 243 |
| 2026-09-16 | ₹52.20 | ₹59.89 | ₹50.00 | ₹57.62 | 1,193 |
| 2026-09-15 | ₹55.10 | ₹59.50 | ₹55.00 | ₹55.52 | 1,139 |
| 2026-09-11 | ₹56.80 | ₹57.40 | ₹55.04 | ₹55.43 | 506 |
| 2026-09-10 | ₹63.88 | ₹63.88 | ₹56.58 | ₹56.60 | 1,867 |
| 2026-09-09 | ₹60.01 | ₹60.10 | ₹58.00 | ₹58.07 | 341 |
| 2026-09-08 | ₹65.80 | ₹65.80 | ₹58.65 | ₹61.05 | 3,020 |
| 2026-09-07 | ₹61.99 | ₹61.99 | ₹55.55 | ₹57.21 | 1,387 |
| 2026-09-04 | ₹58.85 | ₹59.90 | ₹57.01 | ₹57.10 | 937 |
| 2026-09-03 | ₹57.00 | ₹59.50 | ₹56.11 | ₹56.32 | 419 |
| 2026-09-02 | ₹55.70 | ₹60.40 | ₹55.25 | ₹57.00 | 1,205 |
| 2026-09-01 | ₹56.35 | ₹58.11 | ₹56.25 | ₹57.24 | 2,792 |
| 2026-08-31 | ₹62.75 | ₹62.75 | ₹58.00 | ₹58.10 | 1,775 |
| 2026-08-28 | ₹63.80 | ₹63.80 | ₹56.80 | ₹59.89 | 1,182 |
| 2026-08-27 | ₹64.45 | ₹66.00 | ₹57.00 | ₹59.65 | 5,547 |
| 2026-08-26 | ₹60.24 | ₹60.24 | ₹58.20 | ₹59.09 | 3,397 |
| 2026-08-25 | ₹49.66 | ₹60.45 | ₹49.66 | ₹59.06 | 14,708 |
| 2026-08-24 | ₹67.59 | ₹67.59 | ₹62.00 | ₹62.01 | 33,161 |
| 2026-08-21 | ₹60.00 | ₹67.92 | ₹58.10 | ₹67.62 | 327,876 |
| 2026-08-20 | ₹60.99 | ₹60.99 | ₹56.50 | ₹56.60 | 183 |
| 2026-08-19 | ₹62.00 | ₹62.00 | ₹58.60 | ₹61.55 | 299 |
| 2026-08-18 | ₹61.85 | ₹61.85 | ₹59.90 | ₹60.02 | 112 |
| 2026-08-17 | ₹60.50 | ₹60.50 | ₹60.40 | ₹60.49 | 17 |
| 2026-08-13 | ₹55.21 | ₹61.89 | ₹55.21 | ₹60.78 | 104 |
| 2026-08-12 | ₹60.40 | ₹62.90 | ₹60.25 | ₹60.25 | 463 |
| 2026-08-11 | ₹62.20 | ₹62.90 | ₹60.00 | ₹60.05 | 943 |
| 2026-08-10 | ₹66.59 | ₹66.59 | ₹61.93 | ₹63.99 | 886 |
| 2026-08-07 | ₹63.00 | ₹63.00 | ₹60.00 | ₹60.95 | 850 |
| 2026-08-06 | ₹60.50 | ₹63.00 | ₹60.50 | ₹63.00 | 407 |
| 2026-08-05 | ₹63.00 | ₹63.00 | ₹60.00 | ₹60.29 | 89 |
| 2026-08-04 | ₹62.00 | ₹63.50 | ₹60.10 | ₹63.03 | 604 |
| 2026-08-03 | ₹60.80 | ₹65.70 | ₹59.00 | ₹62.82 | 1,565 |
| 2026-07-31 | ₹58.62 | ₹61.40 | ₹56.00 | ₹57.63 | 61 |
| 2026-07-30 | ₹59.65 | ₹60.30 | ₹58.00 | ₹58.62 | 957 |
| 2026-07-29 | ₹63.00 | ₹63.00 | ₹58.60 | ₹59.65 | 399 |
| 2026-07-28 | ₹59.80 | ₹62.40 | ₹57.40 | ₹57.99 | 346 |
| 2026-07-27 | ₹61.90 | ₹61.90 | ₹59.51 | ₹59.51 | 108 |
| 2026-07-24 | ₹64.40 | ₹64.40 | ₹54.64 | ₹59.72 | 1,033 |
| 2026-07-23 | ₹64.84 | ₹64.98 | ₹62.60 | ₹64.89 | 238 |
| 2026-07-22 | ₹62.50 | ₹65.69 | ₹60.10 | ₹64.98 | 706 |
| 2026-07-21 | ₹65.00 | ₹65.00 | ₹56.40 | ₹63.80 | 1,297 |
| 2026-07-20 | ₹60.00 | ₹60.80 | ₹60.00 | ₹60.80 | 54 |
| 2026-07-17 | ₹60.00 | ₹60.00 | ₹57.00 | ₹58.68 | 143 |
| 2026-07-16 | ₹62.00 | ₹62.00 | ₹60.00 | ₹62.00 | 312 |
| 2026-07-15 | ₹63.90 | ₹64.00 | ₹63.00 | ₹63.89 | 191 |
| 2026-07-14 | ₹64.80 | ₹64.80 | ₹62.65 | ₹63.83 | 428 |
| 2026-07-13 | ₹70.00 | ₹70.00 | ₹62.60 | ₹65.00 | 2,246 |
| 2026-07-10 | ₹63.40 | ₹67.89 | ₹60.11 | ₹66.18 | 649 |
| 2026-07-09 | ₹59.20 | ₹59.20 | ₹59.00 | ₹59.15 | 455 |
| 2026-07-07 | ₹62.00 | ₹62.41 | ₹59.12 | ₹59.15 | 1,431 |
| 2026-07-06 | ₹62.05 | ₹63.95 | ₹56.01 | ₹62.58 | 261 |
| 2026-07-03 | ₹64.50 | ₹64.50 | ₹63.00 | ₹63.21 | 97 |
| 2026-07-02 | ₹65.55 | ₹65.55 | ₹62.05 | ₹62.32 | 609 |
| 2026-07-01 | ₹62.40 | ₹64.80 | ₹62.40 | ₹63.35 | 2,359 |
| 2026-06-30 | ₹61.00 | ₹61.32 | ₹61.00 | ₹61.05 | 41 |
| 2026-06-29 | ₹64.30 | ₹64.30 | ₹62.00 | ₹62.00 | 325 |
| 2026-06-25 | ₹64.95 | ₹64.98 | ₹62.11 | ₹62.11 | 155 |
| 2026-06-24 | ₹62.00 | ₹63.00 | ₹62.00 | ₹63.00 | 51 |
| 2026-06-23 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 163 |
| 2026-06-22 | ₹63.00 | ₹65.80 | ₹63.00 | ₹64.06 | 1,609 |
| 2026-06-19 | ₹62.05 | ₹65.00 | ₹62.05 | ₹63.00 | 279 |
| 2026-06-18 | ₹63.50 | ₹63.52 | ₹62.20 | ₹63.49 | 547 |
| 2026-06-17 | ₹64.01 | ₹64.01 | ₹64.01 | ₹64.01 | 3 |
| 2026-06-16 | ₹64.00 | ₹64.20 | ₹63.52 | ₹64.20 | 14 |
| 2026-06-15 | ₹66.50 | ₹66.50 | ₹63.51 | ₹64.96 | 302 |
| 2026-06-12 | ₹65.00 | ₹67.20 | ₹57.00 | ₹64.21 | 3,939 |
| 2026-06-11 | ₹64.20 | ₹68.00 | ₹63.50 | ₹65.75 | 6 |
| 2026-06-10 | ₹64.20 | ₹64.20 | ₹64.20 | ₹64.20 | 150 |
| 2026-06-09 | ₹63.95 | ₹64.20 | ₹63.95 | ₹64.20 | 375 |
| 2026-06-08 | ₹65.00 | ₹65.00 | ₹63.70 | ₹63.95 | 4 |
| 2026-06-05 | ₹64.20 | ₹66.00 | ₹64.20 | ₹66.00 | 136 |
| 2026-06-04 | ₹64.88 | ₹68.20 | ₹63.60 | ₹63.71 | 16 |
| 2026-06-03 | ₹65.22 | ₹65.95 | ₹65.20 | ₹65.20 | 330 |
| 2026-06-02 | ₹65.97 | ₹65.97 | ₹64.01 | ₹64.50 | 151 |
| 2026-06-01 | ₹65.00 | ₹67.49 | ₹63.50 | ₹66.30 | 258 |
| 2026-05-29 | ₹67.36 | ₹67.36 | ₹66.20 | ₹66.20 | 408 |
| 2026-05-27 | ₹64.21 | ₹67.89 | ₹64.21 | ₹67.89 | 131 |
| 2026-05-26 | ₹67.20 | ₹67.20 | ₹61.30 | ₹63.50 | 13,878 |
| 2026-05-25 | ₹67.21 | ₹67.90 | ₹67.20 | ₹67.20 | 176 |
| 2026-05-22 | ₹68.40 | ₹68.40 | ₹67.20 | ₹67.20 | 1,011 |
| 2026-05-21 | ₹68.29 | ₹68.30 | ₹67.21 | ₹67.21 | 440 |
| 2026-05-20 | ₹68.49 | ₹68.49 | ₹67.20 | ₹67.73 | 610 |
| 2026-05-19 | ₹67.20 | ₹68.30 | ₹67.20 | ₹67.20 | 1,544 |
| 2026-05-18 | ₹67.21 | ₹67.21 | ₹67.20 | ₹67.20 | 206 |
| 2026-05-15 | ₹67.21 | ₹67.21 | ₹67.20 | ₹67.20 | 1,368 |
| 2026-05-14 | ₹67.25 | ₹67.62 | ₹67.20 | ₹67.20 | 2,778 |
| 2026-05-13 | ₹66.40 | ₹68.40 | ₹66.40 | ₹67.20 | 636 |
| 2026-05-12 | ₹73.60 | ₹73.60 | ₹67.20 | ₹67.21 | 4,261 |
| 2026-05-11 | ₹73.90 | ₹73.90 | ₹67.20 | ₹67.20 | 2,566 |
| 2026-05-08 | ₹66.40 | ₹69.00 | ₹66.40 | ₹66.40 | 626 |
| 2026-05-07 | ₹66.37 | ₹67.47 | ₹66.20 | ₹66.20 | 524 |
| 2026-05-06 | ₹67.50 | ₹67.90 | ₹66.20 | ₹66.37 | 455 |
| 2026-05-05 | ₹67.31 | ₹67.48 | ₹67.30 | ₹67.30 | 371 |
| 2026-05-04 | ₹66.60 | ₹69.00 | ₹66.60 | ₹67.25 | 733 |
| 2026-04-30 | ₹67.10 | ₹68.50 | ₹66.20 | ₹66.38 | 561 |
| 2026-04-29 | ₹72.40 | ₹72.40 | ₹66.00 | ₹66.91 | 558 |
| 2026-04-28 | ₹66.45 | ₹69.90 | ₹66.40 | ₹69.67 | 2,688 |
| 2026-04-27 | ₹67.00 | ₹69.00 | ₹67.00 | ₹67.21 | 2,396 |
| 2026-04-24 | ₹67.10 | ₹68.39 | ₹67.00 | ₹67.00 | 807 |
| 2026-04-23 | ₹66.29 | ₹68.50 | ₹66.29 | ₹67.73 | 3,469 |
| 2026-04-22 | ₹68.00 | ₹69.00 | ₹66.20 | ₹66.33 | 3,557 |
| 2026-04-21 | ₹67.51 | ₹68.49 | ₹67.20 | ₹68.47 | 6,260 |
| 2026-04-20 | ₹73.00 | ₹73.00 | ₹67.20 | ₹67.84 | 5,233 |
| 2026-04-17 | ₹68.00 | ₹76.90 | ₹65.11 | ₹67.30 | 103,183 |
| 2026-04-16 | ₹68.86 | ₹71.00 | ₹66.00 | ₹68.00 | 28,399 |
| 2026-04-15 | ₹63.50 | ₹75.01 | ₹63.50 | ₹68.86 | 174,125 |
| 2026-04-13 | ₹65.00 | ₹66.11 | ₹62.51 | ₹62.51 | 1,267 |
| 2026-04-10 | ₹63.24 | ₹68.40 | ₹63.24 | ₹64.91 | 1,987 |
| 2026-04-09 | ₹63.25 | ₹67.99 | ₹62.90 | ₹63.24 | 1,349 |
| 2026-04-08 | ₹65.00 | ₹74.25 | ₹62.10 | ₹63.25 | 9,381 |
| 2026-04-07 | ₹64.20 | ₹67.00 | ₹61.50 | ₹62.55 | 175 |
| 2026-04-06 | ₹64.40 | ₹70.00 | ₹64.40 | ₹65.20 | 4,519 |
| 2026-04-02 | ₹62.52 | ₹62.52 | ₹58.00 | ₹61.41 | 23 |
| 2026-03-30 | ₹60.00 | ₹64.90 | ₹60.00 | ₹61.00 | 2,820 |
| 2026-03-27 | ₹63.20 | ₹66.79 | ₹61.00 | ₹61.98 | 1,000 |
| 2026-03-25 | ₹62.00 | ₹65.50 | ₹56.10 | ₹63.54 | 1,345 |
| 2026-03-24 | ₹62.50 | ₹65.88 | ₹62.50 | ₹63.76 | 543 |
| 2026-03-23 | ₹67.00 | ₹67.00 | ₹62.40 | ₹62.49 | 844 |
| 2026-03-20 | ₹67.99 | ₹67.99 | ₹62.40 | ₹64.89 | 252 |
| 2026-03-19 | ₹63.31 | ₹64.89 | ₹62.99 | ₹63.00 | 1,259 |
| 2026-03-18 | ₹60.60 | ₹65.50 | ₹60.45 | ₹63.00 | 1,343 |
| 2026-03-17 | ₹64.00 | ₹64.85 | ₹60.45 | ₹60.45 | 259 |
| 2026-03-16 | ₹61.20 | ₹64.90 | ₹60.00 | ₹60.38 | 451 |
| 2026-03-13 | ₹65.60 | ₹65.60 | ₹60.40 | ₹60.64 | 472 |
| 2026-03-12 | ₹62.00 | ₹64.40 | ₹60.00 | ₹63.54 | 605 |
| 2026-03-11 | ₹63.00 | ₹64.98 | ₹62.50 | ₹64.98 | 22 |
| 2026-03-10 | ₹59.99 | ₹64.80 | ₹59.99 | ₹61.61 | 853 |
| 2026-03-09 | ₹61.00 | ₹70.00 | ₹54.54 | ₹58.31 | 6,532 |
| 2026-03-06 | ₹64.99 | ₹64.99 | ₹60.00 | ₹62.00 | 853 |
| 2026-03-05 | ₹64.90 | ₹65.00 | ₹57.04 | ₹65.00 | 41 |
| 2026-03-04 | ₹64.89 | ₹64.90 | ₹61.20 | ₹64.90 | 65 |
| 2026-03-02 | ₹64.00 | ₹65.70 | ₹63.50 | ₹63.50 | 154 |
| 2026-02-27 | ₹73.99 | ₹73.99 | ₹65.00 | ₹66.32 | 1,399 |
| 2026-02-26 | ₹64.20 | ₹66.50 | ₹64.20 | ₹64.32 | 141 |
| 2026-02-25 | ₹63.50 | ₹70.00 | ₹61.70 | ₹63.26 | 975 |
| 2026-02-24 | ₹65.20 | ₹69.99 | ₹61.50 | ₹62.93 | 286 |
| 2026-02-23 | ₹78.39 | ₹78.39 | ₹65.21 | ₹65.23 | 925 |
| 2026-02-20 | ₹63.00 | ₹66.00 | ₹56.01 | ₹65.33 | 212 |
| 2026-02-19 | ₹63.50 | ₹63.51 | ₹63.50 | ₹63.51 | 21 |
| 2026-02-17 | ₹64.20 | ₹67.39 | ₹63.50 | ₹63.50 | 86 |
| 2026-02-16 | ₹64.31 | ₹66.88 | ₹64.20 | ₹64.20 | 1,019 |
| 2026-02-13 | ₹65.40 | ₹65.40 | ₹63.60 | ₹63.65 | 110 |
| 2026-02-12 | ₹67.00 | ₹68.90 | ₹65.20 | ₹65.40 | 644 |
| 2026-02-11 | ₹67.90 | ₹67.90 | ₹65.00 | ₹67.64 | 182 |
| 2026-02-10 | ₹65.00 | ₹68.90 | ₹63.50 | ₹68.44 | 360 |
| 2026-02-09 | ₹60.20 | ₹70.00 | ₹60.20 | ₹65.00 | 378 |
| 2026-02-06 | ₹68.17 | ₹68.17 | ₹59.90 | ₹64.37 | 440 |
| 2026-02-05 | ₹66.40 | ₹69.01 | ₹64.70 | ₹68.17 | 2,010 |
| 2026-02-04 | ₹64.71 | ₹68.39 | ₹64.00 | ₹64.47 | 709 |
| 2026-02-03 | ₹64.76 | ₹68.88 | ₹62.41 | ₹64.71 | 304 |
| 2026-02-02 | ₹70.50 | ₹70.50 | ₹60.00 | ₹64.76 | 1,240 |
| 2026-02-01 | ₹65.00 | ₹69.11 | ₹62.10 | ₹65.00 | 632 |
| 2026-01-30 | ₹63.00 | ₹63.01 | ₹63.00 | ₹63.00 | 231 |
| 2026-01-29 | ₹59.00 | ₹63.00 | ₹59.00 | ₹62.42 | 360 |
| 2026-01-28 | ₹65.00 | ₹65.00 | ₹60.60 | ₹61.35 | 152 |
| 2026-01-27 | ₹68.40 | ₹68.40 | ₹60.00 | ₹62.25 | 992 |
| 2026-01-23 | ₹62.05 | ₹64.85 | ₹59.99 | ₹64.62 | 113 |
| 2026-01-22 | ₹55.00 | ₹65.00 | ₹55.00 | ₹60.12 | 1,322 |
| 2026-01-21 | ₹60.44 | ₹60.44 | ₹54.60 | ₹59.90 | 698 |
| 2026-01-20 | ₹62.05 | ₹64.80 | ₹59.50 | ₹60.44 | 267 |
| 2026-01-19 | ₹62.05 | ₹65.40 | ₹62.05 | ₹63.32 | 276 |
| 2026-01-16 | ₹65.91 | ₹65.91 | ₹61.00 | ₹62.05 | 1,001 |
| 2026-01-14 | ₹65.91 | ₹65.91 | ₹65.91 | ₹65.91 | 3 |
| 2026-01-13 | ₹70.00 | ₹70.00 | ₹62.20 | ₹66.24 | 84 |
| 2026-01-12 | ₹64.11 | ₹67.50 | ₹62.00 | ₹67.50 | 47 |
| 2026-01-09 | ₹64.83 | ₹64.83 | ₹63.80 | ₹63.80 | 164 |
| 2026-01-08 | ₹65.00 | ₹65.50 | ₹63.25 | ₹63.25 | 783 |
| 2026-01-07 | ₹66.71 | ₹68.20 | ₹65.00 | ₹65.00 | 398 |
| 2026-01-06 | ₹67.78 | ₹69.99 | ₹65.00 | ₹66.38 | 299 |
| 2026-01-05 | ₹70.65 | ₹70.65 | ₹65.10 | ₹67.45 | 419 |
| 2026-01-02 | ₹71.00 | ₹71.00 | ₹67.55 | ₹69.22 | 3,702 |
| 2026-01-01 | ₹68.00 | ₹72.00 | ₹64.00 | ₹64.78 | 435 |
NK Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
NKIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.77%
₹64.78 → ₹57.80
Year to Date
Price Volatility
5.04%
Low Volatility
Year to Date
Average Daily Volume
4,992
Year to Date Average
NSE Exchange
NK Industries Share Price History – Frequently Asked Questions
Common questions about NKIND historical data and records. For live price, key ratios and fundamentals, see NK Industries stock price NSE.
What is the all-time high share price of NK Industries (NKIND)?
The all-time high share price of NK Industries was ₹98.4 recorded on December 23, 2024 on the NSE exchange.
What is the all-time low share price of NK Industries (NKIND)?
The all-time low share price of NK Industries was ₹7.9 recorded on April 09, 2020 on the NSE exchange.
How can I download NKIND historical share price data?
You can download NK Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NKIND shares?
The highest trading volume day for NK Industries was 327,876 shares traded on August 21, 2026 on the NSE exchange, with share price at ₹67.62.