N K Industries Ltd (NKIN)

NKIN
🏛️ Indien →
68.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 73.30 73.30 68.80 68.90 0.0M
2025-09-25 71.00 73.00 69.80 71.53 0.0M
2025-09-24 71.25 73.80 71.20 71.20 0.0M
2025-09-23 72.31 73.59 71.20 72.20 0.0M
2025-09-22 73.79 73.98 71.00 71.60 0.0M
2025-09-19 72.50 75.00 71.50 71.70 0.0M
2025-09-18 75.10 77.35 70.10 72.12 0.0M
2025-09-17 84.68 85.00 76.00 76.96 0.0M
2025-09-16 87.70 87.78 81.00 81.82 0.1M
2025-09-15 74.86 79.80 74.86 79.80 0.0M
2025-09-12 64.64 72.55 63.10 72.55 0.0M
2025-09-11 65.52 69.00 65.50 65.96 0.0M
2025-09-10 69.70 70.00 67.10 68.11 0.0M
2025-09-09 72.00 72.00 66.31 70.45 0.0M
2025-09-08 75.40 75.40 66.10 68.33 0.0M
2025-09-05 70.90 71.80 67.00 71.18 0.0M
2025-09-04 68.99 72.30 66.10 66.99 0.0M
2025-09-03 68.00 69.39 65.10 67.93 0.0M
2025-09-02 66.57 70.00 66.01 69.00 0.0M
2025-09-01 66.04 72.00 65.00 67.93 0.0M
2025-08-29 72.00 72.00 66.00 67.39 0.0M
2025-08-28 63.00 69.00 63.00 66.53 0.0M
2025-08-26 69.88 69.88 63.50 69.28 0.0M
2025-08-25 67.79 69.89 64.00 69.88 0.0M
2025-08-22 68.14 68.14 65.00 66.46 0.0M
2025-08-21 69.00 69.89 66.40 66.80 0.0M
2025-08-20 71.36 71.36 71.36 71.36 0.0M
2025-08-19 76.80 76.80 70.00 71.75 0.0M
2025-08-18 65.16 69.99 64.01 69.86 0.0M
2025-08-14 65.80 70.40 63.95 64.52 0.0M
2025-08-13 69.99 69.99 64.10 65.78 0.0M
2025-08-12 58.60 64.00 58.60 63.99 0.0M
2025-08-11 60.83 61.00 58.60 58.60 0.0M
2025-08-08 59.00 63.50 59.00 60.53 0.0M
2025-08-07 62.00 66.99 55.09 59.27 0.0M
2025-08-06 62.00 63.39 60.64 61.21 0.0M
2025-08-05 63.90 63.98 62.11 63.84 0.0M
2025-08-04 62.54 65.80 62.54 63.88 0.0M
2025-08-01 64.39 66.93 62.60 62.84 0.0M
2025-07-31 67.74 69.50 63.71 63.76 0.0M
2025-07-30 72.00 72.00 66.21 67.07 0.0M
2025-07-29 69.00 69.50 63.58 69.21 0.0M
2025-07-28 64.43 67.00 63.53 66.25 0.0M
2025-07-25 64.21 66.90 64.20 64.43 0.0M
2025-07-24 63.01 69.00 63.01 64.53 0.0M
2025-07-22 65.20 66.90 65.20 66.32 0.0M
2025-07-21 67.43 67.43 64.31 64.43 0.0M
2025-07-18 65.00 68.00 62.60 64.22 0.0M
2025-07-17 67.18 69.99 65.20 65.35 0.0M
2025-07-16 71.37 71.37 65.45 67.04 0.0M
2025-07-15 65.00 68.72 65.00 67.98 0.0M
2025-07-14 68.79 68.79 65.20 66.27 0.0M
2025-07-11 68.54 68.54 65.00 66.48 0.0M
2025-07-10 68.59 68.93 65.16 65.28 0.0M
2025-07-09 68.90 70.99 67.10 68.59 0.0M
2025-07-08 65.20 69.80 65.20 68.90 0.0M
2025-07-07 69.80 69.80 66.40 66.91 0.0M
2025-07-04 68.05 68.05 68.05 68.05 0.0M
2025-07-03 68.20 71.39 67.40 69.25 0.0M
2025-07-02 68.10 68.10 67.00 68.09 0.0M
2025-07-01 68.00 68.20 66.00 68.10 0.0M
2025-06-30 70.00 71.39 68.20 68.31 0.0M
2025-06-27 68.00 73.60 67.61 68.54 0.0M
2025-06-26 71.40 71.40 70.99 70.99 0.0M
2025-06-25 65.87 69.51 65.87 69.51 0.0M
2025-06-24 66.67 67.30 66.20 66.20 0.0M
2025-06-23 69.50 69.50 66.20 66.67 0.0M
2025-06-20 66.65 67.00 66.20 66.20 0.0M
2025-06-19 69.20 72.55 68.20 68.20 0.0M
2025-06-18 71.07 71.38 69.20 69.20 0.0M
2025-06-17 76.00 76.00 69.60 69.68 0.0M
2025-06-16 73.55 74.49 68.50 73.12 0.0M
2025-06-13 73.29 73.29 67.05 72.08 0.0M
2025-06-12 73.39 73.39 67.59 69.99 0.0M
2025-06-11 71.75 71.76 68.51 71.13 0.0M
2025-06-10 67.36 71.07 66.00 68.35 0.0M
2025-06-09 67.65 67.69 64.60 67.69 0.0M
2025-06-06 64.10 68.36 64.10 64.47 0.0M
2025-06-05 64.00 66.00 64.00 65.12 0.0M
2025-06-04 66.62 66.95 63.42 66.85 0.0M
2025-06-03 66.00 70.00 66.00 66.62 0.0M
2025-06-02 66.17 68.85 64.00 68.85 0.0M
2025-05-30 67.20 67.20 64.00 65.85 0.0M
2025-05-29 64.00 64.00 64.00 64.00 0.0M
2025-05-28 63.60 66.36 63.20 63.68 0.0M
2025-05-27 64.53 67.75 63.20 63.20 0.0M
2025-05-26 65.82 68.00 64.15 64.53 0.0M
2025-05-22 66.17 66.17 63.02 66.15 0.0M
2025-05-21 63.10 65.20 62.20 63.02 0.0M
2025-05-20 67.60 69.89 65.00 65.23 0.0M
2025-05-19 65.95 67.46 65.00 67.45 0.0M
2025-05-16 64.20 66.60 64.20 64.25 0.0M
2025-05-15 66.50 66.50 63.00 63.68 0.0M
2025-05-14 66.82 67.00 63.20 66.30 0.0M
2025-05-13 67.38 67.38 63.00 65.27 0.0M
2025-05-12 63.90 66.32 60.06 64.22 0.0M
2025-05-09 62.89 63.90 60.05 63.17 0.0M
2025-05-08 63.85 64.99 63.20 63.20 0.0M
2025-05-07 62.99 67.00 62.99 63.81 0.0M
2025-05-06 68.90 68.90 66.25 66.30 0.0M
2025-05-05 68.85 69.10 66.20 66.71 0.0M
2025-05-02 68.00 68.99 67.33 68.51 0.0M
2025-04-30 66.65 68.00 65.07 68.00 0.0M
2025-04-29 70.04 72.60 66.71 67.44 0.0M
2025-04-28 69.55 72.55 69.55 69.70 0.0M
2025-04-25 69.00 73.00 68.50 69.55 0.0M
2025-04-24 75.00 76.00 71.20 72.08 0.0M
2025-04-23 75.80 79.00 72.20 72.45 0.0M
2025-04-22 75.90 82.90 75.87 76.01 0.0M
2025-04-21 83.25 83.25 76.11 79.87 0.0M
2025-04-17 75.61 81.00 75.61 79.39 0.0M
2025-04-16 80.56 84.00 78.50 79.59 0.0M
2025-04-15 76.00 82.40 71.83 80.56 0.0M
2025-04-11 76.50 76.84 67.80 74.91 0.0M
2025-04-09 66.40 71.90 64.00 69.86 0.0M
2025-04-08 68.00 69.80 65.76 66.99 0.0M
2025-04-07 58.45 68.75 58.45 65.76 0.0M
2025-04-03 64.30 64.30 62.20 62.52 0.0M
2025-04-01 61.20 64.30 60.90 64.30 0.0M
2025-03-28 61.20 63.30 61.20 61.24 0.0M
2025-03-27 63.40 63.93 60.20 63.66 0.0M
2025-03-26 61.20 64.00 60.31 60.89 0.0M
2025-03-25 66.15 66.15 59.85 61.20 0.0M
2025-03-21 59.69 63.00 59.69 63.00 0.0M
2025-03-20 57.42 60.30 57.42 60.30 0.0M
2025-03-19 55.40 58.00 53.74 58.00 0.0M
2025-03-18 53.20 55.80 53.20 55.50 0.0M
2025-03-17 53.00 53.21 53.00 53.20 0.0M
2025-03-13 59.93 59.93 55.20 55.20 0.0M
2025-03-12 57.08 57.08 57.08 57.08 0.0M
2025-03-11 56.80 56.80 56.80 56.80 0.0M
2025-03-06 54.20 56.30 54.20 56.30 0.0M
2025-03-05 56.63 56.63 54.20 54.20 0.0M
2025-03-04 56.91 56.91 56.63 56.63 0.0M
2025-03-03 59.61 59.61 57.19 57.19 0.0M
2025-02-28 59.90 59.90 58.40 59.61 0.0M
2025-02-27 62.23 62.23 60.20 60.20 0.0M
2025-02-25 64.00 64.00 62.20 62.23 0.0M
2025-02-24 62.20 64.00 62.20 64.00 0.0M
2025-02-21 66.40 66.40 64.20 64.20 0.0M
2025-02-20 66.53 69.85 64.20 64.20 0.0M
2025-02-19 68.38 68.38 66.20 66.53 0.0M
2025-02-18 75.55 75.55 68.38 68.38 0.0M
2025-02-17 72.41 72.41 68.78 71.98 0.0M
2025-02-14 72.00 74.00 67.50 72.41 0.0M
2025-02-13 64.60 71.00 64.60 71.00 0.0M
2025-02-12 64.50 68.00 64.44 68.00 0.0M
2025-02-11 65.20 68.00 65.20 67.84 0.0M
2025-02-10 70.50 70.50 68.00 68.00 0.0M
2025-02-07 64.50 68.35 64.06 68.35 0.0M
2025-02-06 66.00 67.22 66.00 67.05 0.0M
2025-02-05 63.50 66.36 63.30 64.02 0.0M
2025-02-04 63.22 63.22 63.20 63.20 0.0M
2025-02-03 63.02 63.50 63.02 63.20 0.0M
2025-02-01 70.00 70.00 65.20 65.79 0.0M
2025-01-31 65.00 68.25 65.00 68.22 0.0M
2025-01-30 65.00 65.00 65.00 65.00 0.0M
2025-01-29 71.10 71.20 67.00 67.00 0.0M
2025-01-28 63.20 69.82 63.17 69.82 0.0M
2025-01-27 66.50 66.51 66.50 66.50 0.0M
2025-01-24 68.34 71.40 68.34 70.00 0.0M
2025-01-23 68.74 70.85 68.00 68.00 0.0M
2025-01-22 73.99 73.99 66.96 70.50 0.0M
2025-01-21 67.20 70.49 65.10 70.49 0.0M
2025-01-20 69.78 70.00 67.20 67.20 0.0M
2025-01-17 70.20 74.50 67.70 69.78 0.0M
2025-01-16 67.80 71.15 67.80 71.15 0.0M
2025-01-15 68.30 68.30 64.17 67.77 0.0M
2025-01-14 66.44 71.50 66.44 66.94 0.0M
2025-01-13 66.65 69.94 63.29 68.14 0.0M
2025-01-10 65.05 68.00 65.05 66.63 0.0M
2025-01-09 67.60 73.96 67.44 68.02 0.0M
2025-01-08 70.42 71.00 67.05 70.99 0.0M
2025-01-07 64.05 70.61 64.05 70.42 0.0M
2025-01-06 73.49 74.30 67.25 67.25 0.0M
2025-01-03 65.26 72.13 65.26 70.79 0.0M
2025-01-02 68.71 70.00 68.70 68.70 0.0M
2025-01-01 72.32 72.32 72.32 72.32 0.0M