Price Data Selection & Download
Nykaa Share Price All Time Records & Statistics (Nov 2021 - Jul 2026)
1155 daily OHLCV records on NSE from Nov. 2021 to July 2026. For live price, key ratios and fundamentals, see NYKAA screener.
Share Price All Time High
₹428.95
November 26, 2021
NSE Exchange
Share Price All Time Low
₹114.25
April 26, 2023
NSE Exchange
Highest Volume Trading Day
205,947,786
November 10, 2021 • ₹367.65
NSE Exchange
Share Price History Data (Nov 2021 - Jul 2026)
NYKAA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹323.30 | ₹323.55 | ₹317.05 | ₹322.80 | 2,040,730 |
| 2026-07-23 | ₹326.45 | ₹327.95 | ₹322.80 | ₹324.80 | 2,517,926 |
| 2026-07-22 | ₹332.25 | ₹335.00 | ₹324.95 | ₹326.60 | 7,608,062 |
| 2026-07-21 | ₹324.80 | ₹329.00 | ₹322.65 | ₹327.95 | 3,133,289 |
| 2026-07-20 | ₹322.40 | ₹329.60 | ₹322.40 | ₹323.50 | 5,976,462 |
| 2026-07-17 | ₹324.40 | ₹326.80 | ₹320.40 | ₹323.05 | 4,054,644 |
| 2026-07-16 | ₹330.00 | ₹330.95 | ₹323.50 | ₹324.85 | 5,524,011 |
| 2026-07-15 | ₹325.25 | ₹330.00 | ₹321.55 | ₹329.10 | 5,131,827 |
| 2026-07-14 | ₹327.25 | ₹329.60 | ₹322.40 | ₹324.45 | 5,358,871 |
| 2026-07-13 | ₹328.45 | ₹332.15 | ₹327.05 | ₹328.40 | 7,568,346 |
| 2026-07-10 | ₹328.00 | ₹330.95 | ₹324.65 | ₹330.10 | 10,556,295 |
| 2026-07-09 | ₹320.00 | ₹325.90 | ₹319.85 | ₹324.05 | 6,852,756 |
| 2026-07-08 | ₹313.55 | ₹325.50 | ₹312.15 | ₹317.95 | 10,701,340 |
| 2026-07-07 | ₹315.70 | ₹317.25 | ₹311.35 | ₹315.20 | 7,765,721 |
| 2026-07-06 | ₹313.60 | ₹319.80 | ₹311.00 | ₹313.50 | 10,946,668 |
| 2026-07-03 | ₹314.00 | ₹316.90 | ₹305.60 | ₹310.30 | 5,087,402 |
| 2026-07-02 | ₹309.60 | ₹314.85 | ₹307.60 | ₹314.00 | 5,391,222 |
| 2026-07-01 | ₹310.60 | ₹312.50 | ₹307.65 | ₹308.65 | 5,730,073 |
| 2026-06-30 | ₹304.30 | ₹312.90 | ₹301.50 | ₹310.85 | 10,077,069 |
| 2026-06-29 | ₹301.30 | ₹308.00 | ₹300.15 | ₹302.05 | 28,633,369 |
| 2026-06-25 | ₹308.00 | ₹308.00 | ₹300.35 | ₹301.35 | 6,174,289 |
| 2026-06-24 | ₹305.00 | ₹309.75 | ₹304.45 | ₹306.50 | 8,299,206 |
| 2026-06-23 | ₹304.35 | ₹308.95 | ₹302.15 | ₹303.05 | 6,925,597 |
| 2026-06-22 | ₹302.00 | ₹307.00 | ₹301.00 | ₹304.35 | 7,694,015 |
| 2026-06-19 | ₹299.20 | ₹303.70 | ₹298.55 | ₹302.30 | 13,610,176 |
| 2026-06-18 | ₹282.45 | ₹303.75 | ₹281.80 | ₹298.10 | 36,124,206 |
| 2026-06-17 | ₹273.65 | ₹282.35 | ₹273.15 | ₹280.95 | 9,414,746 |
| 2026-06-16 | ₹272.70 | ₹275.35 | ₹270.25 | ₹272.15 | 4,906,344 |
| 2026-06-15 | ₹276.45 | ₹277.55 | ₹271.80 | ₹272.80 | 5,754,999 |
| 2026-06-12 | ₹264.70 | ₹275.65 | ₹262.80 | ₹273.50 | 12,127,542 |
| 2026-06-11 | ₹261.00 | ₹263.45 | ₹259.35 | ₹260.25 | 4,793,109 |
| 2026-06-10 | ₹267.05 | ₹268.50 | ₹261.55 | ₹262.40 | 12,206,001 |
| 2026-06-09 | ₹262.00 | ₹268.80 | ₹260.60 | ₹267.05 | 6,196,671 |
| 2026-06-08 | ₹259.00 | ₹262.75 | ₹257.80 | ₹260.30 | 2,627,307 |
| 2026-06-05 | ₹269.00 | ₹269.85 | ₹261.25 | ₹262.30 | 1,817,319 |
| 2026-06-04 | ₹268.95 | ₹270.25 | ₹265.90 | ₹267.55 | 2,992,032 |
| 2026-06-03 | ₹268.85 | ₹270.40 | ₹263.90 | ₹269.40 | 4,025,633 |
| 2026-06-02 | ₹265.10 | ₹270.40 | ₹264.65 | ₹269.55 | 6,316,054 |
| 2026-06-01 | ₹262.65 | ₹268.40 | ₹259.65 | ₹266.70 | 5,559,761 |
| 2026-05-29 | ₹263.15 | ₹265.25 | ₹259.05 | ₹262.30 | 19,333,644 |
| 2026-05-27 | ₹265.85 | ₹267.90 | ₹261.00 | ₹263.15 | 5,470,638 |
| 2026-05-26 | ₹270.50 | ₹271.90 | ₹265.20 | ₹266.35 | 7,379,166 |
| 2026-05-25 | ₹280.10 | ₹281.00 | ₹267.70 | ₹270.05 | 8,228,260 |
| 2026-05-22 | ₹283.50 | ₹285.60 | ₹269.05 | ₹277.25 | 31,687,149 |
| 2026-05-21 | ₹275.75 | ₹277.00 | ₹272.95 | ₹274.50 | 5,838,024 |
| 2026-05-20 | ₹269.10 | ₹274.50 | ₹267.55 | ₹273.30 | 2,354,029 |
| 2026-05-19 | ₹274.95 | ₹275.20 | ₹270.00 | ₹271.45 | 2,436,357 |
| 2026-05-18 | ₹272.90 | ₹274.45 | ₹265.85 | ₹272.70 | 4,619,071 |
| 2026-05-15 | ₹273.00 | ₹276.90 | ₹270.30 | ₹272.40 | 3,254,422 |
| 2026-05-14 | ₹265.00 | ₹274.00 | ₹264.55 | ₹273.00 | 4,700,847 |
| 2026-05-13 | ₹258.95 | ₹268.25 | ₹258.40 | ₹265.85 | 2,963,479 |
| 2026-05-12 | ₹268.85 | ₹271.20 | ₹259.55 | ₹260.65 | 2,522,746 |
| 2026-05-11 | ₹272.90 | ₹272.90 | ₹265.70 | ₹270.25 | 2,000,554 |
| 2026-05-08 | ₹269.85 | ₹274.00 | ₹269.25 | ₹272.80 | 1,681,989 |
| 2026-05-07 | ₹274.25 | ₹279.25 | ₹268.65 | ₹269.85 | 6,436,993 |
| 2026-05-06 | ₹272.00 | ₹274.25 | ₹270.00 | ₹272.35 | 3,216,810 |
| 2026-05-05 | ₹264.85 | ₹271.50 | ₹263.25 | ₹270.00 | 2,389,376 |
| 2026-05-04 | ₹267.80 | ₹269.50 | ₹260.75 | ₹264.85 | 2,635,238 |
| 2026-04-30 | ₹266.97 | ₹267.32 | ₹263.07 | ₹264.76 | 2,079,022 |
| 2026-04-29 | ₹271.69 | ₹271.69 | ₹266.69 | ₹267.85 | 2,783,335 |
| 2026-04-28 | ₹271.37 | ₹271.80 | ₹268.10 | ₹270.11 | 3,154,559 |
| 2026-04-27 | ₹263.19 | ₹271.90 | ₹263.19 | ₹269.19 | 4,962,076 |
| 2026-04-24 | ₹262.95 | ₹264.83 | ₹260.02 | ₹262.79 | 4,239,788 |
| 2026-04-23 | ₹259.94 | ₹264.38 | ₹258.20 | ₹261.85 | 3,398,254 |
| 2026-04-22 | ₹264.95 | ₹266.49 | ₹259.33 | ₹259.94 | 9,681,482 |
| 2026-04-21 | ₹265.25 | ₹267.20 | ₹263.60 | ₹264.94 | 4,709,445 |
| 2026-04-20 | ₹271.77 | ₹272.50 | ₹263.74 | ₹264.55 | 2,956,051 |
| 2026-04-17 | ₹263.65 | ₹270.90 | ₹262.00 | ₹269.66 | 3,667,026 |
| 2026-04-16 | ₹265.00 | ₹265.85 | ₹260.55 | ₹262.61 | 3,101,312 |
| 2026-04-15 | ₹260.50 | ₹264.00 | ₹258.85 | ₹261.92 | 3,175,844 |
| 2026-04-13 | ₹255.01 | ₹259.39 | ₹251.37 | ₹256.96 | 2,788,796 |
| 2026-04-10 | ₹257.48 | ₹260.44 | ₹255.61 | ₹259.49 | 3,213,459 |
| 2026-04-09 | ₹253.91 | ₹259.00 | ₹252.25 | ₹254.93 | 4,176,546 |
| 2026-04-08 | ₹256.00 | ₹256.29 | ₹250.70 | ₹254.07 | 4,146,307 |
| 2026-04-07 | ₹252.99 | ₹252.99 | ₹244.34 | ₹247.94 | 6,965,794 |
| 2026-04-06 | ₹246.30 | ₹255.50 | ₹243.31 | ₹252.52 | 10,402,983 |
| 2026-04-02 | ₹235.34 | ₹247.29 | ₹233.01 | ₹245.98 | 6,191,060 |
| 2026-04-01 | ₹241.00 | ₹243.00 | ₹236.30 | ₹239.97 | 7,659,868 |
| 2026-03-30 | ₹235.55 | ₹238.65 | ₹232.05 | ₹235.00 | 6,116,842 |
| 2026-03-27 | ₹241.50 | ₹244.35 | ₹237.60 | ₹239.65 | 7,596,664 |
| 2026-03-25 | ₹240.00 | ₹248.00 | ₹240.00 | ₹244.10 | 2,894,582 |
| 2026-03-24 | ₹238.20 | ₹241.85 | ₹233.20 | ₹240.05 | 5,130,420 |
| 2026-03-23 | ₹235.00 | ₹236.90 | ₹232.90 | ₹234.75 | 4,174,364 |
| 2026-03-20 | ₹241.45 | ₹245.40 | ₹239.00 | ₹240.60 | 9,494,678 |
| 2026-03-19 | ₹239.00 | ₹240.75 | ₹235.70 | ₹239.40 | 2,092,196 |
| 2026-03-18 | ₹240.20 | ₹245.50 | ₹237.10 | ₹243.65 | 4,888,577 |
| 2026-03-17 | ₹239.40 | ₹241.00 | ₹234.50 | ₹240.00 | 6,166,618 |
| 2026-03-16 | ₹236.65 | ₹241.90 | ₹233.20 | ₹237.00 | 3,626,853 |
| 2026-03-13 | ₹243.80 | ₹245.15 | ₹235.05 | ₹238.15 | 7,248,289 |
| 2026-03-12 | ₹249.05 | ₹250.10 | ₹243.55 | ₹244.95 | 3,655,162 |
| 2026-03-11 | ₹257.90 | ₹259.40 | ₹250.55 | ₹251.70 | 4,786,191 |
| 2026-03-10 | ₹251.45 | ₹258.40 | ₹250.60 | ₹256.80 | 3,860,987 |
| 2026-03-09 | ₹250.00 | ₹251.55 | ₹244.00 | ₹249.70 | 3,084,251 |
| 2026-03-06 | ₹259.00 | ₹262.55 | ₹253.25 | ₹254.80 | 3,007,325 |
| 2026-03-05 | ₹257.30 | ₹261.30 | ₹253.55 | ₹260.80 | 3,145,833 |
| 2026-03-04 | ₹252.55 | ₹259.00 | ₹250.00 | ₹255.70 | 3,928,159 |
| 2026-03-02 | ₹257.20 | ₹264.15 | ₹254.80 | ₹259.10 | 3,396,945 |
| 2026-02-27 | ₹266.35 | ₹268.00 | ₹263.01 | ₹265.48 | 5,771,186 |
| 2026-02-26 | ₹268.00 | ₹269.90 | ₹263.73 | ₹267.53 | 2,819,499 |
| 2026-02-25 | ₹265.00 | ₹268.40 | ₹262.66 | ₹266.63 | 4,486,992 |
| 2026-02-24 | ₹266.44 | ₹266.44 | ₹257.53 | ₹261.36 | 5,703,923 |
| 2026-02-23 | ₹267.00 | ₹269.50 | ₹264.40 | ₹266.73 | 2,847,147 |
| 2026-02-20 | ₹266.40 | ₹269.38 | ₹263.99 | ₹265.58 | 3,764,441 |
| 2026-02-19 | ₹273.77 | ₹274.40 | ₹266.24 | ₹267.46 | 3,495,032 |
| 2026-02-18 | ₹271.32 | ₹273.34 | ₹269.58 | ₹272.42 | 3,063,021 |
| 2026-02-17 | ₹276.10 | ₹276.38 | ₹268.37 | ₹271.31 | 3,881,124 |
| 2026-02-16 | ₹270.95 | ₹277.39 | ₹269.24 | ₹275.21 | 3,543,432 |
| 2026-02-13 | ₹279.39 | ₹280.25 | ₹269.88 | ₹270.95 | 8,182,107 |
| 2026-02-12 | ₹275.01 | ₹282.06 | ₹275.01 | ₹280.14 | 7,460,373 |
| 2026-02-11 | ₹281.26 | ₹285.60 | ₹275.90 | ₹277.54 | 8,203,914 |
| 2026-02-10 | ₹277.86 | ₹283.50 | ₹275.32 | ₹280.69 | 14,436,655 |
| 2026-02-09 | ₹277.00 | ₹283.53 | ₹273.81 | ₹277.86 | 13,731,621 |
| 2026-02-06 | ₹264.80 | ₹278.50 | ₹263.50 | ₹276.99 | 57,686,215 |
| 2026-02-05 | ₹253.05 | ₹263.24 | ₹252.02 | ₹258.29 | 13,907,681 |
| 2026-02-04 | ₹246.40 | ₹251.89 | ₹241.00 | ₹251.03 | 3,228,308 |
| 2026-02-03 | ₹242.00 | ₹248.72 | ₹242.00 | ₹245.41 | 7,389,809 |
| 2026-02-02 | ₹239.99 | ₹239.99 | ₹234.09 | ₹237.62 | 2,763,632 |
| 2026-02-01 | ₹235.25 | ₹243.54 | ₹235.25 | ₹240.33 | 1,841,722 |
| 2026-01-30 | ₹234.80 | ₹238.50 | ₹233.05 | ₹237.50 | 8,061,305 |
| 2026-01-29 | ₹238.30 | ₹239.00 | ₹233.85 | ₹237.90 | 4,125,273 |
| 2026-01-28 | ₹236.50 | ₹238.80 | ₹234.30 | ₹237.20 | 6,064,706 |
| 2026-01-27 | ₹235.00 | ₹238.90 | ₹232.00 | ₹236.50 | 7,912,935 |
| 2026-01-23 | ₹241.35 | ₹241.35 | ₹233.85 | ₹234.70 | 7,359,262 |
| 2026-01-22 | ₹242.60 | ₹248.20 | ₹236.50 | ₹239.45 | 2,756,840 |
| 2026-01-21 | ₹241.05 | ₹245.10 | ₹237.90 | ₹241.65 | 5,412,322 |
| 2026-01-20 | ₹249.55 | ₹250.20 | ₹241.15 | ₹242.35 | 3,608,580 |
| 2026-01-19 | ₹252.75 | ₹256.65 | ₹249.05 | ₹250.80 | 2,578,023 |
| 2026-01-16 | ₹251.00 | ₹256.70 | ₹249.40 | ₹252.85 | 2,644,636 |
| 2026-01-14 | ₹255.90 | ₹256.30 | ₹251.10 | ₹254.85 | 3,678,434 |
| 2026-01-13 | ₹253.70 | ₹256.00 | ₹248.40 | ₹254.60 | 8,428,359 |
| 2026-01-12 | ₹254.15 | ₹254.15 | ₹249.80 | ₹252.75 | 3,172,973 |
| 2026-01-09 | ₹257.00 | ₹258.60 | ₹253.00 | ₹254.00 | 3,097,714 |
| 2026-01-08 | ₹266.35 | ₹267.70 | ₹255.65 | ₹256.65 | 6,101,910 |
| 2026-01-07 | ₹269.95 | ₹270.00 | ₹264.50 | ₹266.35 | 5,240,442 |
| 2026-01-06 | ₹270.00 | ₹271.15 | ₹267.15 | ₹269.05 | 2,829,075 |
| 2026-01-05 | ₹268.90 | ₹272.95 | ₹266.90 | ₹269.55 | 7,717,985 |
| 2026-01-02 | ₹266.60 | ₹268.40 | ₹263.00 | ₹264.90 | 4,186,213 |
| 2026-01-01 | ₹265.00 | ₹268.30 | ₹264.25 | ₹265.75 | 2,627,582 |
Nykaa Share Price Performance Analysis (Nov 2021 - Jul 2026)
NYKAA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.47%
₹265.75 → ₹322.80
Year to Date
Price Volatility
9.37%
Low Volatility
Year to Date
Average Daily Volume
6,412,538
Year to Date Average
NSE Exchange
Nykaa Share Price History – Frequently Asked Questions
Common questions about NYKAA historical data and records. Examine NYKAA quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Nykaa (NYKAA)?
The all-time high share price of Nykaa was ₹428.95 recorded on November 26, 2021 on the NSE exchange.
What is the all-time low share price of Nykaa (NYKAA)?
The all-time low share price of Nykaa was ₹114.25 recorded on April 26, 2023 on the NSE exchange.
How can I download NYKAA historical share price data?
You can download Nykaa 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 NYKAA shares?
The highest trading volume day for Nykaa was 205,947,786 shares traded on November 10, 2021 on the NSE exchange, with share price at ₹367.65.