Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 64.24
-0.78 (-1.20%)
At close: Oct 28, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 66.30 | 66.30 | 63.55 | 64.24 | 64.24 | -1.20% | 12,847 |
| Oct 27, 2026 | 66.80 | 66.80 | 64.50 | 65.02 | 65.02 | -0.60% | 21,512 |
| Oct 26, 2026 | 67.80 | 67.80 | 64.36 | 65.41 | 65.41 | 0.62% | 8,547 |
| Oct 23, 2026 | 68.00 | 69.66 | 63.10 | 65.01 | 65.01 | -4.73% | 16,935 |
| Oct 22, 2026 | 68.89 | 68.89 | 66.90 | 68.24 | 68.24 | 0.77% | 5,680 |
| Oct 21, 2026 | 69.77 | 69.77 | 67.25 | 67.72 | 67.72 | -1.84% | 4,583 |
| Oct 19, 2026 | 67.11 | 70.00 | 67.10 | 68.99 | 68.99 | 2.85% | 10,495 |
| Oct 16, 2026 | 69.20 | 70.55 | 66.80 | 67.08 | 67.08 | -1.81% | 40,196 |
| Oct 15, 2026 | 71.85 | 71.85 | 66.25 | 68.32 | 68.32 | -3.46% | 54,820 |
| Oct 14, 2026 | 70.71 | 72.60 | 70.50 | 70.77 | 70.77 | 0.08% | 51,841 |
| Oct 13, 2026 | 73.35 | 74.88 | 69.99 | 70.71 | 70.71 | -2.05% | 44,364 |
| Oct 12, 2026 | 79.89 | 79.89 | 70.51 | 72.19 | 72.19 | -6.73% | 53,752 |
| Oct 9, 2026 | 79.60 | 81.89 | 76.40 | 77.40 | 77.40 | -2.78% | 23,549 |
| Oct 8, 2026 | 81.50 | 81.50 | 79.41 | 79.61 | 79.61 | -1.61% | 3,466 |
| Oct 7, 2026 | 80.97 | 81.78 | 79.51 | 80.91 | 80.91 | -0.07% | 5,518 |
| Oct 6, 2026 | 79.05 | 81.30 | 79.05 | 80.97 | 80.97 | 2.48% | 9,212 |
| Oct 5, 2026 | 82.06 | 82.95 | 77.30 | 79.01 | 79.01 | -2.76% | 9,088 |
| 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 |