NYKAA.NS (NYKAA.NS) — Price History
As of 2026-08-28 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-28 | 338.15 | 339.95 | 334.50 | 335.65 | -0.70% | 1,538,324 |
| 2026-08-27 | 340.00 | 340.35 | 336.40 | 338.00 | -0.59% | 1,530,501 |
| 2026-08-26 | 333.85 | 340.00 | 333.05 | 340.00 | +1.80% | 7,555,264 |
| 2026-08-25 | 330.00 | 334.70 | 328.00 | 334.00 | +1.12% | 3,453,986 |
| 2026-08-24 | 333.90 | 333.90 | 328.05 | 330.30 | -1.11% | 2,231,684 |
| 2026-08-21 | 331.00 | 335.15 | 328.00 | 334.00 | +1.10% | 6,455,820 |
| 2026-08-20 | 329.95 | 332.45 | 325.40 | 330.35 | +0.92% | 6,631,141 |
| 2026-08-19 | 320.60 | 329.90 | 320.30 | 327.35 | +2.11% | 5,601,280 |
| 2026-08-18 | 325.40 | 328.45 | 320.60 | 320.60 | -1.97% | 1,681,742 |
| 2026-08-17 | 330.80 | 330.80 | 326.50 | 327.05 | -1.19% | 2,941,021 |
| 2026-08-14 | 329.95 | 332.90 | 328.55 | 331.00 | -0.05% | 2,229,320 |
| 2026-08-13 | 324.50 | 332.95 | 323.70 | 331.15 | +0.94% | 7,272,421 |
| 2026-08-12 | 325.90 | 328.05 | 321.60 | 328.05 | +0.94% | 3,832,007 |
| 2026-08-11 | 324.50 | 326.30 | 320.75 | 325.00 | +0.40% | 7,891,934 |
| 2026-08-10 | 332.00 | 332.65 | 323.05 | 323.70 | -2.50% | 7,334,757 |
| 2026-08-07 | 331.55 | 335.85 | 328.65 | 332.00 | +0.02% | 4,598,346 |
| 2026-08-06 | 335.35 | 335.90 | 330.00 | 331.95 | -1.01% | 6,083,027 |
| 2026-08-05 | 348.00 | 348.00 | 327.70 | 335.35 | -2.09% | 33,993,425 |
| 2026-08-04 | 342.00 | 342.50 | 334.60 | 342.50 | -0.70% | 5,155,389 |
| 2026-08-03 | 335.00 | 344.90 | 332.80 | 344.90 | +3.45% | 6,931,047 |
| 2026-07-31 | 336.20 | 338.00 | 331.05 | 333.40 | -0.10% | 6,380,873 |
| 2026-07-30 | 327.50 | 334.20 | 326.75 | 333.75 | +1.91% | 8,652,158 |
| 2026-07-29 | 331.00 | 332.60 | 326.10 | 327.50 | -0.64% | 2,803,127 |
| 2026-07-28 | 327.50 | 332.40 | 325.85 | 329.60 | +0.87% | 6,844,872 |
| 2026-07-27 | 325.00 | 327.85 | 323.65 | 326.75 | +1.22% | 3,589,386 |
| 2026-07-24 | 323.30 | 323.55 | 317.05 | 322.80 | -0.62% | 2,040,730 |
| 2026-07-23 | 326.45 | 327.95 | 322.80 | 324.80 | -0.55% | 2,517,926 |
| 2026-07-22 | 332.25 | 335.00 | 324.95 | 326.60 | -0.41% | 7,608,062 |
| 2026-07-21 | 324.80 | 329.00 | 322.65 | 327.95 | +1.38% | 3,133,289 |
| 2026-07-20 | 322.40 | 329.60 | 322.40 | 323.50 | +0.14% | 5,976,462 |
| 2026-07-17 | 324.40 | 326.80 | 320.40 | 323.05 | -0.55% | 4,054,644 |
| 2026-07-16 | 330.00 | 330.95 | 323.50 | 324.85 | -1.29% | 5,524,011 |
| 2026-07-15 | 325.25 | 330.00 | 321.55 | 329.10 | +1.43% | 5,131,827 |
| 2026-07-14 | 327.25 | 329.60 | 322.40 | 324.45 | -1.20% | 5,358,871 |
| 2026-07-13 | 328.45 | 332.15 | 327.05 | 328.40 | -0.51% | 7,568,346 |
| 2026-07-10 | 328.00 | 330.95 | 324.65 | 330.10 | +1.87% | 10,556,295 |
| 2026-07-09 | 320.00 | 325.90 | 319.85 | 324.05 | +1.92% | 6,852,756 |
| 2026-07-08 | 313.55 | 325.50 | 312.15 | 317.95 | +0.87% | 10,701,340 |
| 2026-07-07 | 315.70 | 317.25 | 311.35 | 315.20 | +0.54% | 7,765,721 |
| 2026-07-06 | 313.60 | 319.80 | 311.00 | 313.50 | +1.03% | 10,946,668 |
| 2026-07-03 | 314.00 | 316.90 | 305.60 | 310.30 | -1.18% | 5,087,402 |
| 2026-07-02 | 309.60 | 314.85 | 307.60 | 314.00 | +1.73% | 5,391,222 |
| 2026-07-01 | 310.60 | 312.50 | 307.65 | 308.65 | -0.71% | 5,730,073 |
| 2026-06-30 | 304.30 | 312.90 | 301.50 | 310.85 | +2.91% | 10,077,069 |
| 2026-06-29 | 301.30 | 308.00 | 300.15 | 302.05 | +0.23% | 28,633,369 |
| 2026-06-26 | 301.35 | 301.35 | 301.35 | 301.35 | +0.00% | 0 |
| 2026-06-25 | 308.00 | 308.00 | 300.35 | 301.35 | -1.68% | 6,174,289 |
| 2026-06-24 | 305.00 | 309.75 | 304.45 | 306.50 | +1.14% | 8,299,206 |
| 2026-06-23 | 304.35 | 308.95 | 302.15 | 303.05 | -0.43% | 6,925,597 |
| 2026-06-22 | 302.00 | 307.00 | 301.00 | 304.35 | +0.68% | 7,694,015 |
| 2026-06-19 | 299.20 | 303.70 | 298.55 | 302.30 | +1.41% | 13,610,176 |
| 2026-06-18 | 282.45 | 303.75 | 281.80 | 298.10 | +6.10% | 36,124,206 |
| 2026-06-17 | 273.65 | 282.35 | 273.15 | 280.95 | +3.23% | 9,414,746 |
| 2026-06-16 | 272.70 | 275.35 | 270.25 | 272.15 | -0.24% | 4,906,344 |
| 2026-06-15 | 276.45 | 277.55 | 271.80 | 272.80 | -0.26% | 5,754,999 |
| 2026-06-12 | 264.70 | 275.65 | 262.80 | 273.50 | +5.09% | 12,127,542 |
| 2026-06-11 | 261.00 | 263.45 | 259.35 | 260.25 | -0.82% | 4,793,109 |
| 2026-06-10 | 267.05 | 268.50 | 261.55 | 262.40 | -1.74% | 12,206,001 |
| 2026-06-09 | 262.00 | 268.80 | 260.60 | 267.05 | +2.59% | 6,196,671 |
| 2026-06-08 | 259.00 | 262.75 | 257.80 | 260.30 | -0.76% | 2,627,307 |
| 2026-06-05 | 269.00 | 269.85 | 261.25 | 262.30 | -1.96% | 1,817,319 |
| 2026-06-04 | 268.95 | 270.25 | 265.90 | 267.55 | -0.69% | 2,992,032 |
| 2026-06-03 | 268.85 | 270.40 | 263.90 | 269.40 | -0.06% | 4,025,633 |
| 2026-06-02 | 265.10 | 270.40 | 264.65 | 269.55 | +1.07% | 6,316,054 |
| 2026-06-01 | 262.65 | 268.40 | 259.65 | 266.70 | +1.68% | 5,559,761 |
| 2026-05-29 | 263.15 | 265.25 | 259.05 | 262.30 | -0.32% | 19,333,644 |
| 2026-05-28 | 263.15 | 263.15 | 263.15 | 263.15 | +0.00% | 0 |
| 2026-05-27 | 265.85 | 267.90 | 261.00 | 263.15 | -1.20% | 5,470,638 |
| 2026-05-26 | 270.50 | 271.90 | 265.20 | 266.35 | -1.37% | 7,379,166 |
| 2026-05-25 | 280.10 | 281.00 | 267.70 | 270.05 | -2.60% | 8,228,260 |
| 2026-05-22 | 283.50 | 285.60 | 269.05 | 277.25 | +1.00% | 31,687,149 |
| 2026-05-21 | 275.75 | 277.00 | 272.95 | 274.50 | +0.44% | 5,838,024 |
| 2026-05-20 | 269.10 | 274.50 | 267.55 | 273.30 | +0.68% | 2,354,029 |
| 2026-05-19 | 274.95 | 275.20 | 270.00 | 271.45 | -0.46% | 2,436,357 |
| 2026-05-18 | 272.90 | 274.45 | 265.85 | 272.70 | +0.11% | 4,619,071 |
| 2026-05-15 | 273.00 | 276.90 | 270.30 | 272.40 | -0.22% | 3,254,422 |
| 2026-05-14 | 265.00 | 274.00 | 264.55 | 273.00 | +2.69% | 4,700,847 |
| 2026-05-13 | 258.95 | 268.25 | 258.40 | 265.85 | +2.00% | 2,963,479 |
| 2026-05-12 | 268.85 | 271.20 | 259.55 | 260.65 | -3.55% | 2,522,746 |
| 2026-05-11 | 272.90 | 272.90 | 265.70 | 270.25 | -0.93% | 2,000,554 |
| 2026-05-08 | 269.85 | 274.00 | 269.25 | 272.80 | +1.09% | 1,681,989 |
| 2026-05-07 | 274.25 | 279.25 | 268.65 | 269.85 | -0.92% | 6,436,993 |
| 2026-05-06 | 272.00 | 274.25 | 270.00 | 272.35 | +0.87% | 3,216,810 |
| 2026-05-05 | 264.85 | 271.50 | 263.25 | 270.00 | +1.94% | 2,389,376 |
| 2026-05-04 | 267.80 | 269.50 | 260.75 | 264.85 | +0.03% | 2,635,238 |
| 2026-05-01 | 264.76 | 264.76 | 264.76 | 264.76 | +0.00% | 0 |
| 2026-04-30 | 266.97 | 267.32 | 263.07 | 264.76 | -1.15% | 2,079,022 |
| 2026-04-29 | 271.69 | 271.69 | 266.69 | 267.85 | -0.84% | 2,783,335 |
| 2026-04-28 | 271.37 | 271.80 | 268.10 | 270.11 | +0.34% | 3,154,559 |
| 2026-04-27 | 263.19 | 271.90 | 263.19 | 269.19 | +2.44% | 4,962,076 |
| 2026-04-24 | 262.95 | 264.83 | 260.02 | 262.79 | +0.36% | 4,239,788 |
| 2026-04-23 | 259.94 | 264.38 | 258.20 | 261.85 | +0.73% | 3,398,254 |
| 2026-04-22 | 264.95 | 266.49 | 259.33 | 259.94 | -1.89% | 9,681,482 |
| 2026-04-21 | 265.25 | 267.20 | 263.60 | 264.94 | +0.15% | 4,709,445 |
| 2026-04-20 | 271.77 | 272.50 | 263.74 | 264.55 | -1.89% | 2,956,051 |
| 2026-04-17 | 263.65 | 270.90 | 262.00 | 269.66 | +2.68% | 3,667,026 |
| 2026-04-16 | 265.00 | 265.85 | 260.55 | 262.61 | +0.26% | 3,101,312 |
| 2026-04-15 | 260.50 | 264.00 | 258.85 | 261.92 | +1.93% | 3,175,844 |
| 2026-04-13 | 255.01 | 259.39 | 251.37 | 256.96 | -0.97% | 2,788,796 |
| 2026-04-10 | 257.48 | 260.44 | 255.61 | 259.49 | +1.79% | 3,213,459 |
| 2026-04-09 | 253.91 | 259.00 | 252.25 | 254.93 | +0.34% | 4,176,546 |
| 2026-04-08 | 256.00 | 256.29 | 250.70 | 254.07 | +2.47% | 4,146,307 |
| 2026-04-07 | 252.99 | 252.99 | 244.34 | 247.94 | -1.81% | 6,965,794 |
| 2026-04-06 | 246.30 | 255.50 | 243.31 | 252.52 | +2.66% | 10,402,983 |
| 2026-04-02 | 235.34 | 247.29 | 233.01 | 245.98 | +2.50% | 6,191,060 |
| 2026-04-01 | 241.00 | 243.00 | 236.30 | 239.97 | +2.11% | 7,659,868 |
| 2026-03-30 | 235.55 | 238.65 | 232.05 | 235.00 | -1.94% | 6,116,842 |
| 2026-03-27 | 241.50 | 244.35 | 237.60 | 239.65 | -1.82% | 7,596,664 |
| 2026-03-25 | 240.00 | 248.00 | 240.00 | 244.10 | +1.69% | 2,894,582 |
| 2026-03-24 | 238.20 | 241.85 | 233.20 | 240.05 | +2.26% | 5,130,420 |
| 2026-03-23 | 235.00 | 236.90 | 232.90 | 234.75 | -2.43% | 4,174,364 |
| 2026-03-20 | 241.45 | 245.40 | 239.00 | 240.60 | +0.50% | 9,494,678 |
| 2026-03-19 | 239.00 | 240.75 | 235.70 | 239.40 | -1.74% | 2,092,196 |
| 2026-03-18 | 240.20 | 245.50 | 237.10 | 243.65 | +1.52% | 4,888,577 |
| 2026-03-17 | 239.40 | 241.00 | 234.50 | 240.00 | +1.27% | 6,166,618 |
| 2026-03-16 | 236.65 | 241.90 | 233.20 | 237.00 | -0.48% | 3,626,853 |
| 2026-03-13 | 243.80 | 245.15 | 235.05 | 238.15 | -2.78% | 7,248,289 |
| 2026-03-12 | 249.05 | 250.10 | 243.55 | 244.95 | -2.68% | 3,655,162 |
| 2026-03-11 | 257.90 | 259.40 | 250.55 | 251.70 | -1.99% | 4,786,191 |
| 2026-03-10 | 251.45 | 258.40 | 250.60 | 256.80 | +2.84% | 3,860,987 |
| 2026-03-09 | 250.00 | 251.55 | 244.00 | 249.70 | -2.00% | 3,084,251 |
| 2026-03-06 | 259.00 | 262.55 | 253.25 | 254.80 | -2.30% | 3,007,325 |
| 2026-03-05 | 257.30 | 261.30 | 253.55 | 260.80 | +1.99% | 3,145,833 |
| 2026-03-04 | 252.55 | 259.00 | 250.00 | 255.70 | -1.31% | 3,928,159 |
| 2026-03-02 | 257.20 | 264.15 | 254.80 | 259.10 | -2.40% | 3,396,945 |
| 2026-02-27 | 266.35 | 268.00 | 263.01 | 265.48 | -0.77% | 5,771,186 |
| 2026-02-26 | 268.00 | 269.90 | 263.73 | 267.53 | +0.34% | 2,819,499 |
| 2026-02-25 | 265.00 | 268.40 | 262.66 | 266.63 | +2.02% | 4,486,992 |
| 2026-02-24 | 266.44 | 266.44 | 257.53 | 261.36 | -2.01% | 5,703,923 |
| 2026-02-23 | 267.00 | 269.50 | 264.40 | 266.73 | +0.43% | 2,847,147 |
| 2026-02-20 | 266.40 | 269.38 | 263.99 | 265.58 | -0.70% | 3,764,441 |
| 2026-02-19 | 273.77 | 274.40 | 266.24 | 267.46 | -1.82% | 3,495,032 |
| 2026-02-18 | 271.32 | 273.34 | 269.58 | 272.42 | +0.41% | 3,063,021 |
| 2026-02-17 | 276.10 | 276.38 | 268.37 | 271.31 | -1.42% | 3,881,124 |
| 2026-02-16 | 270.95 | 277.39 | 269.24 | 275.21 | +1.57% | 3,543,432 |
| 2026-02-13 | 279.39 | 280.25 | 269.88 | 270.95 | -3.28% | 8,182,107 |
| 2026-02-12 | 275.01 | 282.06 | 275.01 | 280.14 | +0.94% | 7,460,373 |
| 2026-02-11 | 281.26 | 285.60 | 275.90 | 277.54 | -1.12% | 8,203,914 |
| 2026-02-10 | 277.86 | 283.50 | 275.32 | 280.69 | +1.02% | 14,436,655 |
| 2026-02-09 | 277.00 | 283.53 | 273.81 | 277.86 | +0.31% | 13,731,621 |
| 2026-02-06 | 264.80 | 278.50 | 263.50 | 276.99 | +7.24% | 57,686,215 |
| 2026-02-05 | 253.05 | 263.24 | 252.02 | 258.29 | +2.89% | 13,907,681 |
| 2026-02-04 | 246.40 | 251.89 | 241.00 | 251.03 | +2.29% | 3,228,308 |
| 2026-02-03 | 242.00 | 248.72 | 242.00 | 245.41 | +3.28% | 7,389,809 |
| 2026-02-02 | 239.99 | 239.99 | 234.09 | 237.62 | +0.05% | 2,763,632 |
| 2026-01-30 | 234.80 | 238.50 | 233.05 | 237.50 | -0.17% | 8,061,305 |
| 2026-01-29 | 238.30 | 239.00 | 233.85 | 237.90 | +0.30% | 4,125,273 |
| 2026-01-28 | 236.50 | 238.80 | 234.30 | 237.20 | +0.30% | 6,064,706 |
| 2026-01-27 | 235.00 | 238.90 | 232.00 | 236.50 | +0.77% | 7,912,935 |
| 2026-01-23 | 241.35 | 241.35 | 233.85 | 234.70 | -1.98% | 7,359,262 |
| 2026-01-22 | 242.60 | 248.20 | 236.50 | 239.45 | -0.91% | 2,756,840 |
| 2026-01-21 | 241.05 | 245.10 | 237.90 | 241.65 | -0.29% | 5,412,322 |
| 2026-01-20 | 249.55 | 250.20 | 241.15 | 242.35 | -3.37% | 3,608,580 |
| 2026-01-19 | 252.75 | 256.65 | 249.05 | 250.80 | -0.81% | 2,578,023 |
| 2026-01-16 | 251.00 | 256.70 | 249.40 | 252.85 | -0.78% | 2,644,636 |
| 2026-01-15 | 254.85 | 254.85 | 254.85 | 254.85 | +0.00% | 0 |
| 2026-01-14 | 255.90 | 256.30 | 251.10 | 254.85 | +0.10% | 3,678,434 |
| 2026-01-13 | 253.70 | 256.00 | 248.40 | 254.60 | +0.73% | 8,428,359 |
| 2026-01-12 | 254.15 | 254.15 | 249.80 | 252.75 | -0.49% | 3,172,973 |
| 2026-01-09 | 257.00 | 258.60 | 253.00 | 254.00 | -1.03% | 3,097,714 |
| 2026-01-08 | 266.35 | 267.70 | 255.65 | 256.65 | -3.64% | 6,101,910 |
| 2026-01-07 | 269.95 | 270.00 | 264.50 | 266.35 | -1.00% | 5,240,442 |
| 2026-01-06 | 270.00 | 271.15 | 267.15 | 269.05 | -0.19% | 2,829,075 |
| 2026-01-05 | 268.90 | 272.95 | 266.90 | 269.55 | +1.76% | 7,717,985 |
| 2026-01-02 | 266.60 | 268.40 | 263.00 | 264.90 | -0.32% | 4,186,213 |
| 2026-01-01 | 265.00 | 268.30 | 264.25 | 265.75 | +0.23% | 2,627,582 |
| 2025-12-31 | 264.30 | 266.65 | 261.70 | 265.15 | +0.61% | 5,234,939 |
| 2025-12-30 | 258.80 | 267.20 | 256.00 | 263.55 | +1.82% | 25,458,240 |
| 2025-12-29 | 258.00 | 259.85 | 257.15 | 258.85 | -0.23% | 4,154,505 |
| 2025-12-26 | 258.10 | 261.40 | 257.50 | 259.45 | +0.58% | 2,463,160 |
| 2025-12-24 | 258.00 | 261.80 | 256.80 | 257.95 | +0.43% | 4,267,589 |
| 2025-12-23 | 255.00 | 257.45 | 250.30 | 256.85 | +1.26% | 4,605,075 |
| 2025-12-22 | 249.30 | 254.00 | 248.40 | 253.65 | +1.85% | 2,785,045 |
| 2025-12-19 | 245.00 | 249.80 | 243.50 | 249.05 | +2.03% | 4,009,145 |
| 2025-12-18 | 245.50 | 247.25 | 240.95 | 244.10 | -0.41% | 5,218,701 |
| 2025-12-17 | 246.25 | 248.50 | 243.75 | 245.10 | -0.89% | 4,166,380 |
| 2025-12-16 | 251.45 | 251.45 | 244.80 | 247.30 | -1.71% | 5,298,611 |
| 2025-12-15 | 252.00 | 252.40 | 247.05 | 251.60 | +0.20% | 8,897,454 |
| 2025-12-12 | 250.55 | 254.20 | 249.45 | 251.10 | +0.62% | 2,904,987 |
| 2025-12-11 | 246.00 | 252.95 | 244.25 | 249.55 | +1.01% | 2,212,147 |
| 2025-12-10 | 253.45 | 256.70 | 245.65 | 247.05 | -2.33% | 4,038,136 |
| 2025-12-09 | 251.55 | 253.55 | 246.15 | 252.95 | +0.14% | 14,534,774 |
| 2025-12-08 | 255.90 | 259.30 | 249.10 | 252.60 | -0.86% | 5,791,776 |
| 2025-12-05 | 255.35 | 255.35 | 252.70 | 254.80 | -0.27% | 3,699,608 |
| 2025-12-04 | 257.20 | 258.80 | 254.70 | 255.50 | -1.01% | 3,296,361 |
| 2025-12-03 | 262.15 | 262.15 | 256.55 | 258.10 | -1.41% | 5,258,936 |
| 2025-12-02 | 263.90 | 265.35 | 257.95 | 261.80 | -1.17% | 4,511,787 |
| 2025-12-01 | 267.05 | 268.25 | 262.45 | 264.90 | -0.90% | 5,874,913 |
| 2025-11-28 | 264.85 | 270.50 | 264.30 | 267.31 | +0.93% | 9,335,860 |
| 2025-11-27 | 266.50 | 267.89 | 264.00 | 264.85 | +0.15% | 2,847,232 |
| 2025-11-26 | 270.00 | 271.67 | 263.25 | 264.45 | -2.22% | 3,154,248 |
| 2025-11-25 | 271.16 | 272.87 | 266.41 | 270.45 | -0.26% | 6,737,276 |
| 2025-11-24 | 268.50 | 273.07 | 264.20 | 271.16 | +0.98% | 14,569,265 |
| 2025-11-21 | 267.70 | 272.65 | 266.77 | 268.52 | -0.08% | 6,910,681 |
| 2025-11-20 | 269.50 | 270.85 | 267.46 | 268.74 | -0.15% | 3,927,110 |
| 2025-11-19 | 269.00 | 270.47 | 265.53 | 269.15 | +0.06% | 3,887,160 |
| 2025-11-18 | 271.80 | 273.22 | 267.83 | 269.00 | +0.10% | 8,683,313 |
| 2025-11-17 | 260.75 | 269.90 | 257.69 | 268.74 | +3.31% | 12,544,339 |
| 2025-11-14 | 256.00 | 261.45 | 255.03 | 260.13 | +1.24% | 9,990,212 |
| 2025-11-13 | 257.99 | 261.20 | 254.06 | 256.95 | +0.05% | 7,830,669 |
| 2025-11-12 | 262.42 | 262.70 | 255.80 | 256.81 | -1.99% | 2,961,717 |
| 2025-11-11 | 259.00 | 263.35 | 256.31 | 262.02 | +0.46% | 7,434,869 |
| 2025-11-10 | 253.02 | 265.20 | 249.60 | 260.82 | +6.08% | 35,673,331 |
| 2025-11-07 | 246.14 | 247.74 | 241.85 | 245.87 | -0.11% | 5,292,476 |
| 2025-11-06 | 253.90 | 253.90 | 244.10 | 246.14 | -1.87% | 3,367,756 |
| 2025-11-04 | 248.05 | 252.68 | 247.11 | 250.83 | +0.30% | 4,235,678 |
| 2025-11-03 | 249.00 | 251.54 | 245.40 | 250.08 | +0.86% | 4,574,325 |
| 2025-10-31 | 256.00 | 257.80 | 246.98 | 247.94 | -3.44% | 4,251,232 |
| 2025-10-30 | 257.56 | 258.26 | 254.00 | 256.77 | -0.50% | 4,100,417 |
| 2025-10-29 | 258.14 | 260.90 | 256.75 | 258.06 | +0.47% | 5,007,106 |
| 2025-10-28 | 256.00 | 259.50 | 253.72 | 256.86 | +0.67% | 6,379,166 |
| 2025-10-27 | 252.70 | 255.97 | 251.31 | 255.14 | +1.82% | 4,262,941 |
| 2025-10-24 | 254.10 | 255.30 | 249.70 | 250.59 | -1.23% | 2,775,015 |
| 2025-10-23 | 257.34 | 259.98 | 252.81 | 253.72 | -1.22% | 4,645,628 |
| 2025-10-21 | 258.79 | 260.50 | 255.33 | 256.86 | -0.24% | 729,991 |
| 2025-10-20 | 261.49 | 264.49 | 256.91 | 257.48 | -1.40% | 2,347,878 |
| 2025-10-17 | 261.30 | 267.58 | 258.06 | 261.14 | -0.82% | 7,194,337 |
| 2025-10-16 | 262.78 | 266.79 | 261.90 | 263.31 | +0.65% | 3,667,221 |
| 2025-10-15 | 257.15 | 262.78 | 256.61 | 261.62 | +2.28% | 3,290,589 |
| 2025-10-14 | 263.23 | 263.23 | 254.86 | 255.79 | -2.18% | 4,736,812 |
| 2025-10-13 | 264.00 | 267.49 | 260.30 | 261.48 | -1.40% | 3,440,498 |
| 2025-10-10 | 263.00 | 268.25 | 262.70 | 265.19 | +0.41% | 6,545,523 |
| 2025-10-09 | 257.42 | 265.50 | 256.51 | 264.11 | +2.60% | 9,572,887 |
| 2025-10-08 | 260.30 | 260.65 | 254.52 | 257.42 | -1.90% | 10,204,231 |
| 2025-10-07 | 257.00 | 265.60 | 254.20 | 262.40 | +2.76% | 28,356,081 |
| 2025-10-06 | 239.81 | 256.95 | 239.50 | 255.34 | +6.48% | 29,018,183 |
| 2025-10-03 | 241.00 | 241.00 | 237.10 | 239.81 | -0.60% | 2,832,768 |
| 2025-10-01 | 231.85 | 242.30 | 231.24 | 241.26 | +3.82% | 4,704,492 |
| 2025-09-30 | 231.80 | 234.30 | 227.90 | 232.38 | +0.45% | 4,787,843 |
| 2025-09-29 | 230.00 | 234.80 | 230.00 | 231.35 | +0.32% | 3,074,483 |
| 2025-09-26 | 236.00 | 237.44 | 230.07 | 230.62 | -2.47% | 1,792,733 |
| 2025-09-25 | 237.01 | 239.29 | 233.43 | 236.46 | -0.25% | 3,006,429 |
| 2025-09-24 | 238.70 | 239.99 | 236.00 | 237.05 | -0.28% | 2,180,564 |
| 2025-09-23 | 243.10 | 243.56 | 237.10 | 237.71 | -1.93% | 2,661,574 |
| 2025-09-22 | 242.39 | 245.79 | 241.82 | 242.40 | -0.50% | 4,006,232 |
| 2025-09-19 | 246.50 | 247.77 | 243.04 | 243.62 | -0.94% | 3,704,175 |
| 2025-09-18 | 243.85 | 246.90 | 242.15 | 245.93 | +1.36% | 2,971,354 |
| 2025-09-17 | 243.84 | 245.00 | 240.86 | 242.64 | -0.45% | 2,504,057 |
| 2025-09-16 | 241.03 | 244.39 | 240.37 | 243.74 | +1.15% | 3,298,726 |
| 2025-09-15 | 238.99 | 244.11 | 238.25 | 240.98 | +0.76% | 5,301,420 |
| 2025-09-12 | 239.00 | 240.47 | 236.20 | 239.17 | +0.56% | 6,962,701 |
| 2025-09-11 | 239.50 | 239.50 | 235.20 | 237.83 | -0.37% | 1,995,884 |
| 2025-09-10 | 241.50 | 243.26 | 237.00 | 238.72 | -1.15% | 4,495,559 |
| 2025-09-09 | 248.00 | 248.39 | 238.11 | 241.49 | -2.34% | 9,459,534 |
| 2025-09-08 | 243.70 | 249.28 | 242.21 | 247.28 | +1.91% | 7,283,203 |
| 2025-09-05 | 240.50 | 245.68 | 240.49 | 242.64 | +1.30% | 5,599,787 |
| 2025-09-04 | 242.00 | 244.39 | 238.48 | 239.53 | +0.77% | 7,205,270 |
| 2025-09-03 | 233.45 | 238.52 | 231.35 | 237.71 | +2.23% | 6,707,938 |
| 2025-09-02 | 233.80 | 235.41 | 231.00 | 232.52 | -0.52% | 4,259,942 |
| 2025-09-01 | 230.79 | 234.50 | 230.75 | 233.73 | +1.56% | 3,672,436 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.36%). Worst month: Jan (-6.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-28
Quick answers
What is NYKAA.NS's (NYKAA.NS) latest close?
335.65 on 2026-08-28, from the Closelook data lake's daily price record.
What is NYKAA.NS's 52-week high and low?
348.00 high and 225.26 low over the trailing 52 weeks, as of 2026-08-28.
What is NYKAA.NS's strongest and weakest month historically?
Historically, NYKAA.NS's strongest calendar month has been Jun (average +12.36%) and its weakest Jan (average -6.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 968 daily bars in the Closelook data lake.