Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 81.25
+0.01 (0.01%)
At close: Oct 1, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 82.36 | 83.00 | 79.02 | 81.25 | 81.25 | 0.01% | 15,652 |
| Sep 30, 2026 | 83.54 | 83.89 | 81.00 | 81.24 | 81.24 | -0.81% | 4,754 |
| Sep 29, 2026 | 82.25 | 84.27 | 81.25 | 81.90 | 81.90 | -2.17% | 17,502 |
| Sep 28, 2026 | 84.60 | 86.49 | 83.05 | 83.72 | 83.72 | -2.02% | 8,011 |
| Sep 25, 2026 | 82.87 | 89.99 | 82.50 | 85.45 | 85.45 | 3.11% | 22,558 |
| Sep 24, 2026 | 84.00 | 84.00 | 81.70 | 82.87 | 82.87 | -1.46% | 11,981 |
| Sep 23, 2026 | 83.52 | 84.39 | 81.01 | 84.10 | 84.10 | 1.69% | 13,649 |
| Sep 22, 2026 | 83.83 | 84.40 | 82.50 | 82.70 | 82.70 | -1.35% | 2,746 |
| Sep 21, 2026 | 80.10 | 85.00 | 80.10 | 83.83 | 83.83 | 2.34% | 18,773 |
| Sep 18, 2026 | 83.80 | 83.80 | 81.45 | 81.91 | 81.91 | 0.76% | 4,688 |
| Sep 17, 2026 | 81.20 | 83.98 | 80.77 | 81.29 | 81.29 | 0.64% | 22,415 |
| Sep 16, 2026 | 80.50 | 82.77 | 80.00 | 80.77 | 80.77 | 0.34% | 5,412 |
| Sep 15, 2026 | 82.98 | 82.98 | 80.20 | 80.50 | 80.50 | -2.64% | 5,350 |
| Sep 11, 2026 | 81.99 | 83.40 | 80.00 | 82.90 | 82.68 | 2.18% | 10,446 |
| Sep 10, 2026 | 83.00 | 83.00 | 81.00 | 81.13 | 80.91 | -1.67% | 3,572 |
| Sep 9, 2026 | 82.39 | 84.00 | 81.00 | 82.51 | 82.29 | 1.24% | 16,289 |
| Sep 8, 2026 | 81.49 | 82.00 | 79.20 | 81.50 | 81.28 | 0.07% | 10,053 |
| Sep 7, 2026 | 81.11 | 81.99 | 80.00 | 81.44 | 81.22 | -0.34% | 8,301 |
| Sep 4, 2026 | 81.89 | 83.49 | 79.22 | 81.72 | 81.50 | 1.93% | 18,494 |
| Sep 3, 2026 | 82.00 | 82.52 | 78.11 | 80.17 | 79.96 | -1.73% | 14,934 |
| Sep 2, 2026 | 80.00 | 82.00 | 77.10 | 81.58 | 81.36 | 1.52% | 9,819 |
| Sep 1, 2026 | 79.00 | 82.99 | 78.20 | 80.36 | 80.15 | 3.14% | 11,288 |
| Aug 31, 2026 | 83.00 | 83.00 | 76.20 | 77.91 | 77.70 | -5.51% | 16,865 |
| Aug 28, 2026 | 85.00 | 85.50 | 81.05 | 82.45 | 82.23 | -1.85% | 5,330 |
| Aug 27, 2026 | 84.51 | 85.50 | 83.00 | 84.00 | 83.78 | -0.23% | 7,185 |
| Aug 26, 2026 | 85.00 | 87.00 | 84.01 | 84.19 | 83.97 | -0.40% | 4,064 |
| Aug 25, 2026 | 85.00 | 87.00 | 84.00 | 84.53 | 84.31 | -0.39% | 17,242 |
| Aug 24, 2026 | 83.10 | 88.25 | 83.10 | 84.86 | 84.63 | 0.81% | 19,615 |
| Aug 21, 2026 | 81.00 | 86.00 | 81.00 | 84.18 | 83.96 | 4.22% | 63,141 |
| Aug 20, 2026 | 73.31 | 86.00 | 73.31 | 80.77 | 80.56 | 7.49% | 49,939 |
| Aug 19, 2026 | 75.05 | 77.00 | 75.05 | 75.14 | 74.94 | -0.57% | 4,588 |
| Aug 18, 2026 | 76.15 | 77.89 | 75.36 | 75.57 | 75.37 | -0.76% | 12,042 |
| Aug 17, 2026 | 77.79 | 77.80 | 72.70 | 76.15 | 75.95 | -2.12% | 15,382 |
| Aug 14, 2026 | 79.49 | 80.00 | 76.50 | 77.80 | 77.59 | 1.37% | 32,205 |
| Aug 13, 2026 | 79.70 | 79.70 | 73.10 | 76.75 | 76.55 | -0.29% | 14,280 |
| Aug 12, 2026 | 81.79 | 83.00 | 75.66 | 76.97 | 76.77 | -4.15% | 15,599 |
| Aug 11, 2026 | 78.40 | 83.80 | 76.30 | 80.30 | 80.09 | 4.37% | 20,509 |
| Aug 10, 2026 | 73.50 | 77.92 | 73.48 | 76.94 | 76.74 | 5.86% | 21,917 |
| Aug 7, 2026 | 73.60 | 73.65 | 72.00 | 72.68 | 72.49 | -0.37% | 6,879 |
| Aug 6, 2026 | 74.60 | 74.99 | 70.00 | 72.95 | 72.76 | -1.99% | 25,850 |
| Aug 5, 2026 | 74.90 | 75.00 | 73.62 | 74.43 | 74.23 | 2.97% | 5,793 |
| Aug 4, 2026 | 71.85 | 75.90 | 71.83 | 72.28 | 72.09 | 0.71% | 9,423 |
| Aug 3, 2026 | 72.19 | 72.99 | 70.11 | 71.77 | 71.58 | -0.10% | 7,838 |
| Jul 31, 2026 | 71.86 | 72.70 | 71.56 | 71.84 | 71.65 | -0.01% | 3,451 |
| Jul 30, 2026 | 72.06 | 72.85 | 71.67 | 71.85 | 71.66 | -0.26% | 5,765 |
| Jul 29, 2026 | 73.00 | 73.00 | 71.62 | 72.04 | 71.85 | -0.12% | 3,687 |
| Jul 28, 2026 | 73.98 | 73.99 | 71.55 | 72.13 | 71.94 | -1.86% | 6,846 |
| Jul 27, 2026 | 72.66 | 73.55 | 72.56 | 73.50 | 73.30 | 1.27% | 10,556 |
| Jul 24, 2026 | 73.99 | 74.99 | 72.10 | 72.58 | 72.39 | -2.64% | 6,721 |
| Jul 23, 2026 | 75.00 | 75.88 | 73.35 | 74.55 | 74.35 | -0.60% | 2,591 |