NYKAA.NSNYKAA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $251.00 | $256.70 | $249.40 | $252.85 | 2.64M |
| 1/14/2026 | $255.90 | $256.30 | $251.10 | $254.85 | 3.68M |
| 1/13/2026 | $253.70 | $256.00 | $248.40 | $254.60 | 8.43M |
| 1/12/2026 | $254.15 | $254.15 | $249.80 | $252.75 | 3.17M |
| 1/9/2026 | $257.00 | $258.60 | $253.00 | $254.00 | 3.10M |
| 1/8/2026 | $266.35 | $267.70 | $255.65 | $256.65 | 6.10M |
| 1/7/2026 | $269.95 | $270.00 | $264.50 | $266.35 | 5.24M |
| 1/6/2026 | $270.00 | $271.15 | $267.15 | $269.05 | 2.83M |
| 1/5/2026 | $268.90 | $272.95 | $266.90 | $269.55 | 7.72M |
| 1/2/2026 | $266.60 | $268.40 | $263.00 | $264.90 | 4.19M |
| 1/1/2026 | $265.00 | $268.30 | $264.25 | $265.75 | 2.63M |
| 12/31/2025 | $264.30 | $266.65 | $261.70 | $265.15 | 5.24M |
| 12/30/2025 | $258.80 | $267.20 | $256.00 | $263.55 | 25.46M |
| 12/29/2025 | $258.00 | $259.85 | $257.15 | $258.85 | 4.15M |
| 12/26/2025 | $258.10 | $261.40 | $257.50 | $259.45 | 2.46M |
| 12/24/2025 | $258.00 | $261.80 | $256.80 | $257.95 | 4.27M |
| 12/23/2025 | $255.00 | $257.45 | $250.30 | $256.85 | 4.61M |
| 12/22/2025 | $249.30 | $254.00 | $248.40 | $253.65 | 2.79M |
| 12/19/2025 | $245.00 | $249.80 | $243.50 | $249.05 | 4.01M |
| 12/18/2025 | $245.50 | $247.25 | $240.95 | $244.10 | 5.22M |
| 12/17/2025 | $246.25 | $248.50 | $243.75 | $245.10 | 4.17M |
| 12/16/2025 | $251.45 | $251.45 | $244.80 | $247.30 | 5.30M |
| 12/15/2025 | $252.00 | $252.40 | $247.05 | $251.60 | 8.90M |
| 12/12/2025 | $250.55 | $254.20 | $249.45 | $251.10 | 2.90M |
| 12/11/2025 | $246.00 | $252.95 | $244.25 | $249.55 | 2.22M |
| 12/10/2025 | $253.45 | $256.70 | $245.65 | $247.05 | 4.04M |
| 12/9/2025 | $251.55 | $253.55 | $246.15 | $252.95 | 14.53M |
| 12/8/2025 | $255.90 | $259.30 | $249.10 | $252.60 | 5.79M |
| 12/5/2025 | $255.35 | $255.35 | $252.70 | $254.80 | 3.70M |
| 12/4/2025 | $257.20 | $258.80 | $254.70 | $255.50 | 3.30M |
| 12/3/2025 | $262.15 | $262.15 | $256.55 | $258.10 | 5.26M |
| 12/2/2025 | $263.90 | $265.35 | $257.95 | $261.80 | 4.51M |
| 12/1/2025 | $267.05 | $268.25 | $262.45 | $264.90 | 5.87M |
| 11/28/2025 | $264.85 | $270.50 | $264.30 | $267.31 | 9.34M |
| 11/27/2025 | $266.50 | $267.89 | $264.00 | $264.85 | 2.85M |
| 11/26/2025 | $270.00 | $271.67 | $263.25 | $264.45 | 3.15M |
| 11/25/2025 | $271.16 | $272.87 | $266.41 | $270.45 | 6.74M |
| 11/24/2025 | $268.50 | $273.07 | $264.20 | $271.16 | 14.57M |
| 11/21/2025 | $267.70 | $272.65 | $266.77 | $268.52 | 6.91M |
| 11/19/2025 | $269.00 | $270.47 | $265.53 | $269.15 | 3.89M |
| 11/18/2025 | $271.80 | $273.22 | $267.83 | $269.00 | 8.68M |
| 11/17/2025 | $260.75 | $269.90 | $257.69 | $268.74 | 12.54M |
| 11/14/2025 | $256.00 | $261.45 | $255.03 | $260.13 | 9.99M |
| 11/13/2025 | $257.99 | $261.20 | $254.06 | $256.95 | 7.83M |
| 11/12/2025 | $262.42 | $262.70 | $255.80 | $256.81 | 2.96M |
| 11/11/2025 | $259.00 | $263.35 | $256.31 | $262.02 | 7.43M |
| 11/10/2025 | $253.02 | $265.20 | $249.60 | $260.82 | 35.67M |
| 11/7/2025 | $246.14 | $247.74 | $241.85 | $245.87 | 5.29M |
| 11/6/2025 | $253.90 | $253.90 | $244.10 | $246.14 | 3.37M |
| 11/4/2025 | $248.05 | $252.68 | $247.11 | $250.83 | 4.24M |
| 11/3/2025 | $249.00 | $251.54 | $245.40 | $250.08 | 4.57M |
| 10/31/2025 | $256.00 | $257.80 | $246.98 | $247.94 | 4.25M |
| 10/30/2025 | $257.56 | $258.26 | $254.00 | $256.77 | 4.10M |
| 10/29/2025 | $258.14 | $260.90 | $256.75 | $258.06 | 5.01M |
| 10/28/2025 | $256.00 | $259.50 | $253.72 | $256.86 | 6.38M |
| 10/27/2025 | $252.70 | $255.97 | $251.31 | $255.14 | 4.26M |
| 10/24/2025 | $254.10 | $255.30 | $249.70 | $250.59 | 2.78M |
| 10/23/2025 | $257.34 | $259.98 | $252.81 | $253.72 | 4.65M |
| 10/21/2025 | $258.79 | $260.50 | $255.33 | $256.86 | 729,991 |
| 10/20/2025 | $261.49 | $264.49 | $256.91 | $257.48 | 2.35M |