Price Data Selection & Download
NK Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5189 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine NK Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
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
174,125
April 15, 2026 • ₹68.86
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NKIND daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
NKIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.80%
₹64.78 → ₹67.89
Year to Date
Price Volatility
3.79%
Low Volatility
Year to Date
Average Daily Volume
4,435
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 174,125 shares traded on April 15, 2026 on the NSE exchange, with share price at ₹68.86.