Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 73.72
-1.13 (-1.51%)
At close: Jan 20, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 80.99 | 81.45 | 79.50 | 80.68 | 80.68 | 0.76% | 23,626 |
| Dec 22, 2025 | 81.70 | 81.70 | 79.50 | 80.07 | 80.07 | -0.10% | 115,326 |
| Dec 19, 2025 | 79.30 | 81.38 | 79.30 | 80.15 | 80.15 | 0.87% | 31,674 |
| Dec 18, 2025 | 81.00 | 81.79 | 79.00 | 79.46 | 79.46 | -0.49% | 18,354 |
| Dec 17, 2025 | 85.11 | 85.80 | 79.50 | 79.85 | 79.85 | -6.40% | 127,397 |
| Dec 16, 2025 | 87.87 | 87.87 | 84.57 | 85.31 | 85.31 | -2.91% | 37,112 |
| Dec 15, 2025 | 90.10 | 90.10 | 85.00 | 87.87 | 87.87 | -2.48% | 18,895 |
| Dec 12, 2025 | 89.90 | 91.90 | 86.65 | 90.10 | 90.10 | 1.91% | 11,827 |
| Dec 11, 2025 | 87.00 | 91.90 | 87.00 | 88.41 | 88.41 | -0.69% | 12,221 |
| Dec 10, 2025 | 87.22 | 93.99 | 86.00 | 89.02 | 89.02 | 0.67% | 17,925 |
| Dec 9, 2025 | 87.90 | 93.49 | 84.11 | 88.43 | 88.43 | 8.16% | 51,044 |
| Dec 8, 2025 | 94.90 | 94.90 | 78.00 | 81.76 | 81.76 | -13.02% | 49,683 |
| Dec 5, 2025 | 94.27 | 95.00 | 93.00 | 94.00 | 94.00 | -0.29% | 18,795 |
| Dec 4, 2025 | 95.15 | 95.15 | 93.05 | 94.27 | 94.27 | 0.28% | 4,409 |
| Dec 3, 2025 | 95.95 | 95.95 | 93.11 | 94.01 | 94.01 | -1.25% | 11,046 |
| Dec 2, 2025 | 94.99 | 97.99 | 93.50 | 95.20 | 95.20 | 1.29% | 14,778 |
| Dec 1, 2025 | 95.00 | 95.80 | 93.20 | 93.99 | 93.99 | 0.79% | 15,659 |
| Nov 28, 2025 | 100.75 | 100.75 | 92.10 | 93.25 | 93.25 | -5.52% | 35,769 |
| Nov 27, 2025 | 98.50 | 103.00 | 97.00 | 98.70 | 98.70 | -1.20% | 9,061 |
| Nov 26, 2025 | 98.60 | 100.00 | 97.00 | 99.90 | 99.90 | 1.58% | 11,061 |
| Nov 25, 2025 | 99.00 | 99.10 | 91.55 | 98.35 | 98.35 | -0.56% | 24,727 |
| Nov 24, 2025 | 99.50 | 102.50 | 95.25 | 98.90 | 98.90 | -0.60% | 9,800 |
| Nov 21, 2025 | 99.10 | 102.95 | 99.10 | 99.50 | 99.50 | -1.53% | 16,704 |
| Nov 20, 2025 | 102.80 | 103.95 | 99.00 | 101.05 | 101.05 | -1.70% | 11,324 |
| Nov 19, 2025 | 103.00 | 104.95 | 101.20 | 102.80 | 102.80 | 0.64% | 9,955 |
| Nov 18, 2025 | 105.50 | 105.50 | 101.60 | 102.15 | 102.15 | -2.67% | 15,220 |
| Nov 17, 2025 | 102.65 | 107.95 | 102.65 | 104.95 | 104.95 | 1.21% | 10,958 |
| Nov 14, 2025 | 104.00 | 106.75 | 103.30 | 103.70 | 103.70 | -1.24% | 13,831 |
| Nov 13, 2025 | 106.25 | 108.45 | 101.00 | 105.00 | 105.00 | -1.18% | 14,613 |