Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 63.90
+0.35 (0.55%)
At close: Mar 6, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.49 | 65.01 | 62.50 | 63.90 | 63.90 | 0.55% | 37,707 |
| Mar 5, 2026 | 64.18 | 64.80 | 63.00 | 63.55 | 63.55 | 0.95% | 26,285 |
| Mar 4, 2026 | 62.66 | 64.99 | 62.00 | 62.95 | 62.95 | -2.66% | 15,733 |
| Mar 2, 2026 | 61.05 | 65.00 | 61.05 | 64.67 | 64.67 | -0.60% | 23,795 |
| Feb 27, 2026 | 62.50 | 65.89 | 61.52 | 65.06 | 65.06 | 5.75% | 20,454 |
| Feb 26, 2026 | 61.72 | 61.99 | 60.01 | 61.52 | 61.52 | 0.16% | 11,252 |
| Feb 25, 2026 | 61.90 | 62.00 | 60.50 | 61.42 | 61.42 | 2.16% | 68,012 |
| Feb 24, 2026 | 58.00 | 63.40 | 58.00 | 60.12 | 60.12 | 4.12% | 39,357 |
| Feb 23, 2026 | 61.97 | 62.00 | 56.78 | 57.74 | 57.74 | -6.83% | 85,278 |
| Feb 20, 2026 | 59.61 | 62.65 | 59.61 | 61.97 | 61.97 | 0.02% | 28,021 |
| Feb 19, 2026 | 65.00 | 65.00 | 61.20 | 61.96 | 61.96 | -4.63% | 50,777 |
| Feb 18, 2026 | 65.25 | 65.88 | 64.00 | 64.97 | 64.97 | -0.43% | 12,097 |
| Feb 17, 2026 | 65.90 | 67.88 | 64.90 | 65.25 | 65.25 | -1.08% | 31,419 |
| Feb 16, 2026 | 66.50 | 67.77 | 65.96 | 65.96 | 65.96 | 0.49% | 14,299 |
| Feb 13, 2026 | 68.98 | 68.99 | 60.20 | 65.64 | 65.64 | -4.58% | 70,652 |
| Feb 12, 2026 | 68.68 | 69.84 | 67.50 | 68.79 | 68.79 | 0.16% | 9,345 |
| Feb 11, 2026 | 67.00 | 71.70 | 67.00 | 68.68 | 68.68 | 0.53% | 38,844 |
| Feb 10, 2026 | 69.89 | 69.89 | 67.11 | 68.32 | 68.32 | -1.24% | 20,896 |
| Feb 9, 2026 | 70.00 | 70.00 | 68.05 | 69.18 | 69.18 | 0.26% | 28,021 |
| Feb 6, 2026 | 68.16 | 69.00 | 66.25 | 69.00 | 69.00 | 1.35% | 14,218 |
| Feb 5, 2026 | 70.00 | 70.00 | 67.50 | 68.08 | 68.08 | -1.97% | 29,778 |
| Feb 4, 2026 | 69.60 | 69.60 | 69.01 | 69.45 | 69.45 | -0.16% | 16,961 |
| Feb 3, 2026 | 71.99 | 71.99 | 67.00 | 69.56 | 69.56 | -0.24% | 23,547 |
| Feb 2, 2026 | 70.01 | 70.01 | 68.30 | 69.73 | 69.73 | -2.27% | 10,174 |
| Feb 1, 2026 | 70.00 | 71.89 | 69.01 | 71.35 | 71.35 | 1.93% | 5,679 |
| Jan 30, 2026 | 69.95 | 70.90 | 69.00 | 70.00 | 70.00 | 0.07% | 12,870 |
| Jan 29, 2026 | 70.00 | 70.00 | 67.00 | 69.95 | 69.95 | -0.07% | 9,556 |
| Jan 28, 2026 | 70.50 | 70.70 | 68.95 | 70.00 | 70.00 | 2.96% | 40,003 |
| Jan 27, 2026 | 71.50 | 71.50 | 66.01 | 67.99 | 67.99 | -4.32% | 21,636 |
| Jan 23, 2026 | 72.97 | 72.97 | 69.54 | 71.06 | 71.06 | -1.14% | 12,379 |
| Jan 22, 2026 | 72.89 | 74.00 | 69.99 | 71.88 | 71.88 | 1.01% | 24,344 |
| Jan 21, 2026 | 72.10 | 73.10 | 71.00 | 71.16 | 71.16 | -3.47% | 19,382 |
| Jan 20, 2026 | 74.85 | 74.99 | 71.00 | 73.72 | 73.72 | -1.51% | 8,427 |
| Jan 19, 2026 | 74.99 | 74.99 | 73.20 | 74.85 | 74.85 | 0.79% | 4,593 |
| Jan 16, 2026 | 75.89 | 75.89 | 74.15 | 74.26 | 74.26 | -0.99% | 7,881 |
| Jan 14, 2026 | 75.00 | 75.00 | 74.05 | 75.00 | 75.00 | 0.05% | 16,933 |
| Jan 13, 2026 | 74.99 | 75.00 | 73.32 | 74.96 | 74.96 | -0.05% | 13,426 |
| Jan 12, 2026 | 75.94 | 76.00 | 74.00 | 75.00 | 75.00 | 2.64% | 33,000 |
| Jan 9, 2026 | 76.45 | 77.49 | 71.80 | 73.07 | 73.07 | -4.21% | 39,148 |
| Jan 8, 2026 | 76.70 | 76.70 | 75.50 | 76.28 | 76.28 | 0.71% | 7,055 |
| Jan 7, 2026 | 78.99 | 79.00 | 70.00 | 75.74 | 75.74 | -2.72% | 71,869 |
| Jan 6, 2026 | 79.40 | 79.40 | 77.50 | 77.86 | 77.86 | -1.43% | 16,392 |
| Jan 5, 2026 | 78.76 | 79.80 | 78.23 | 78.99 | 78.99 | 0.20% | 17,253 |
| Jan 2, 2026 | 79.99 | 80.00 | 78.60 | 78.83 | 78.83 | -0.14% | 17,736 |
| Jan 1, 2026 | 79.59 | 80.00 | 77.91 | 78.94 | 78.94 | 1.14% | 19,541 |
| Dec 31, 2025 | 78.01 | 79.99 | 77.80 | 78.05 | 78.05 | -0.55% | 52,941 |
| Dec 30, 2025 | 79.79 | 80.90 | 77.78 | 78.48 | 78.48 | -1.63% | 37,541 |
| Dec 29, 2025 | 81.10 | 83.00 | 79.00 | 79.78 | 79.78 | -2.73% | 58,788 |
| Dec 26, 2025 | 80.10 | 85.00 | 80.10 | 82.02 | 82.02 | 0.76% | 61,056 |
| Dec 24, 2025 | 81.65 | 81.65 | 79.99 | 81.40 | 81.40 | 0.89% | 32,810 |