Nikhil Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	80.01	81.50	79.00	80.99	80.99	1.86%	19,691
Jun 17, 2026	80.88	81.95	77.66	79.51	79.51	-1.67%	23,418
Jun 16, 2026	84.00	84.00	79.00	80.86	80.86	-2.15%	27,800
Jun 15, 2026	84.98	85.95	81.50	82.64	82.64	-1.36%	21,951
Jun 12, 2026	84.89	85.00	82.21	83.78	83.78	0.70%	6,633
Jun 11, 2026	84.70	86.87	82.10	83.20	83.20	-1.77%	7,254
Jun 10, 2026	86.25	89.00	82.80	84.70	84.70	-3.28%	15,180
Jun 9, 2026	88.21	88.21	85.00	87.57	87.57	-0.73%	4,966
Jun 8, 2026	86.47	89.00	85.00	88.21	88.21	1.66%	9,119
Jun 5, 2026	85.41	89.89	85.00	86.77	86.77	1.62%	9,107
Jun 4, 2026	89.90	89.90	85.00	85.39	85.39	-3.71%	18,580
Jun 3, 2026	88.40	90.69	86.41	88.68	88.68	0.02%	8,378
Jun 2, 2026	89.14	91.49	87.06	88.66	88.66	-1.04%	11,117
Jun 1, 2026	89.99	92.00	88.19	89.59	89.59	1.36%	8,298
May 29, 2026	93.00	95.00	84.45	88.39	88.39	-3.55%	35,077
May 27, 2026	92.27	95.00	87.26	91.64	91.64	-0.69%	11,391
May 26, 2026	89.80	94.00	89.80	92.28	92.28	2.75%	11,021
May 25, 2026	88.00	90.10	86.00	89.81	89.81	6.66%	28,753
May 22, 2026	85.44	86.00	84.00	84.20	84.20	0.94%	5,981
May 21, 2026	86.01	87.95	82.80	83.42	83.42	-4.60%	17,856
May 20, 2026	84.00	88.35	83.06	87.44	87.44	3.52%	8,079
May 19, 2026	85.85	85.85	83.91	84.47	84.47	-1.61%	6,194
May 18, 2026	89.85	89.85	83.03	85.85	85.85	-0.67%	4,927
May 15, 2026	88.74	89.64	85.11	86.43	86.43	-2.60%	5,727
May 14, 2026	92.01	92.48	88.00	88.74	88.74	-2.01%	7,437
May 13, 2026	90.28	91.97	89.51	90.56	90.56	0.31%	6,698
May 12, 2026	93.40	93.40	89.00	90.28	90.28	-1.45%	11,267
May 11, 2026	89.19	93.98	89.19	91.61	91.61	2.71%	35,623
May 8, 2026	91.49	91.49	86.15	89.19	89.19	0.39%	3,529
May 7, 2026	87.91	90.00	87.51	88.84	88.84	1.06%	12,360
May 6, 2026	88.58	89.04	84.10	87.91	87.91	-1.06%	13,552
May 5, 2026	89.00	91.00	88.50	88.85	88.85	-0.30%	7,153
May 4, 2026	91.01	93.00	88.10	89.12	89.12	-2.81%	9,547
Apr 30, 2026	91.08	94.78	91.08	91.70	91.70	-0.16%	7,015
Apr 29, 2026	94.99	94.99	89.00	91.85	91.85	-0.31%	16,803
Apr 28, 2026	90.05	94.90	90.05	92.14	92.14	0.18%	18,774
Apr 27, 2026	87.55	94.09	86.25	91.97	91.97	4.92%	24,442
Apr 24, 2026	87.49	90.00	82.51	87.66	87.66	0.96%	18,471
Apr 23, 2026	85.35	89.35	82.00	86.83	86.83	1.22%	48,570
Apr 22, 2026	87.00	87.97	84.45	85.78	85.78	-1.25%	14,870
Apr 21, 2026	83.99	87.50	82.00	86.87	86.87	3.27%	49,231
Apr 20, 2026	81.00	84.55	81.00	84.12	84.12	1.48%	17,219
Apr 17, 2026	83.89	83.89	81.06	82.89	82.89	0.47%	12,298
Apr 16, 2026	82.60	84.70	80.53	82.50	82.50	0.45%	13,242
Apr 15, 2026	81.15	82.94	80.10	82.13	82.13	1.62%	25,507
Apr 13, 2026	79.00	82.29	77.99	80.82	80.82	-0.57%	19,229
Apr 10, 2026	77.94	82.20	77.94	81.28	81.28	8.11%	27,260
Apr 9, 2026	75.40	78.48	74.00	75.18	75.18	-2.29%	11,713
Apr 8, 2026	73.99	78.20	73.99	76.94	76.94	5.09%	21,426
Apr 7, 2026	74.00	74.00	72.25	73.21	73.21	-0.38%	6,780