Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 84.18
+3.41 (4.22%)
At close: Aug 21, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 81.00 | 86.00 | 81.00 | 84.18 | 84.18 | 4.22% | 63,141 |
| Aug 20, 2026 | 73.31 | 86.00 | 73.31 | 80.77 | 80.77 | 7.49% | 49,939 |
| Aug 19, 2026 | 75.05 | 77.00 | 75.05 | 75.14 | 75.14 | -0.57% | 4,588 |
| Aug 18, 2026 | 76.15 | 77.89 | 75.36 | 75.57 | 75.57 | -0.76% | 12,042 |
| Aug 17, 2026 | 77.79 | 77.80 | 72.70 | 76.15 | 76.15 | -2.12% | 15,382 |
| Aug 14, 2026 | 79.49 | 80.00 | 76.50 | 77.80 | 77.80 | 1.37% | 32,205 |
| Aug 13, 2026 | 79.70 | 79.70 | 73.10 | 76.75 | 76.75 | -0.29% | 14,280 |
| Aug 12, 2026 | 81.79 | 83.00 | 75.66 | 76.97 | 76.97 | -4.15% | 15,599 |
| Aug 11, 2026 | 78.40 | 83.80 | 76.30 | 80.30 | 80.30 | 4.37% | 20,509 |
| Aug 10, 2026 | 73.50 | 77.92 | 73.48 | 76.94 | 76.94 | 5.86% | 21,917 |
| Aug 7, 2026 | 73.60 | 73.65 | 72.00 | 72.68 | 72.68 | -0.37% | 6,879 |
| Aug 6, 2026 | 74.60 | 74.99 | 70.00 | 72.95 | 72.95 | -1.99% | 25,850 |
| Aug 5, 2026 | 74.90 | 75.00 | 73.62 | 74.43 | 74.43 | 2.97% | 5,793 |
| Aug 4, 2026 | 71.85 | 75.90 | 71.83 | 72.28 | 72.28 | 0.71% | 9,423 |
| Aug 3, 2026 | 72.19 | 72.99 | 70.11 | 71.77 | 71.77 | -0.10% | 7,838 |
| Jul 31, 2026 | 71.86 | 72.70 | 71.56 | 71.84 | 71.84 | -0.01% | 3,451 |
| Jul 30, 2026 | 72.06 | 72.85 | 71.67 | 71.85 | 71.85 | -0.26% | 5,765 |
| Jul 29, 2026 | 73.00 | 73.00 | 71.62 | 72.04 | 72.04 | -0.12% | 3,687 |
| Jul 28, 2026 | 73.98 | 73.99 | 71.55 | 72.13 | 72.13 | -1.86% | 6,846 |
| Jul 27, 2026 | 72.66 | 73.55 | 72.56 | 73.50 | 73.50 | 1.27% | 10,556 |
| Jul 24, 2026 | 73.99 | 74.99 | 72.10 | 72.58 | 72.58 | -2.64% | 6,721 |
| Jul 23, 2026 | 75.00 | 75.88 | 73.35 | 74.55 | 74.55 | -0.60% | 2,591 |
| Jul 22, 2026 | 76.64 | 76.84 | 74.20 | 75.00 | 75.00 | -2.14% | 2,293 |
| Jul 21, 2026 | 74.08 | 76.98 | 74.00 | 76.64 | 76.64 | 0.84% | 5,010 |
| Jul 20, 2026 | 84.00 | 84.00 | 69.23 | 76.00 | 76.00 | 2.61% | 12,173 |
| Jul 17, 2026 | 76.24 | 77.89 | 71.99 | 74.07 | 74.07 | -2.00% | 11,307 |
| Jul 16, 2026 | 74.50 | 78.99 | 73.26 | 75.58 | 75.58 | 2.51% | 10,359 |
| Jul 15, 2026 | 73.99 | 74.40 | 73.52 | 73.73 | 73.73 | 0.56% | 4,592 |
| Jul 14, 2026 | 74.45 | 74.45 | 73.00 | 73.32 | 73.32 | -0.92% | 6,202 |
| Jul 13, 2026 | 73.00 | 74.45 | 72.11 | 74.00 | 74.00 | 1.59% | 6,873 |
| Jul 10, 2026 | 73.00 | 73.30 | 72.16 | 72.84 | 72.84 | 1.12% | 2,992 |
| Jul 9, 2026 | 72.00 | 72.88 | 72.00 | 72.03 | 72.03 | -0.74% | 8,556 |
| Jul 8, 2026 | 73.99 | 74.00 | 72.10 | 72.57 | 72.57 | -1.76% | 9,646 |
| Jul 7, 2026 | 74.40 | 75.60 | 73.60 | 73.87 | 73.87 | -0.15% | 8,165 |
| Jul 6, 2026 | 77.89 | 77.90 | 73.60 | 73.98 | 73.98 | -3.00% | 22,272 |
| Jul 3, 2026 | 77.00 | 77.95 | 75.50 | 76.27 | 76.27 | -0.74% | 12,231 |
| Jul 2, 2026 | 77.01 | 77.49 | 75.00 | 76.84 | 76.84 | 0.35% | 13,503 |
| Jul 1, 2026 | 76.50 | 81.00 | 76.25 | 76.57 | 76.57 | 0.09% | 23,433 |
| Jun 30, 2026 | 76.88 | 77.50 | 75.05 | 76.50 | 76.50 | -0.49% | 6,470 |
| Jun 29, 2026 | 78.95 | 78.98 | 75.02 | 76.88 | 76.88 | -1.31% | 14,941 |
| Jun 25, 2026 | 77.88 | 80.00 | 77.50 | 77.90 | 77.90 | 1.21% | 13,098 |
| Jun 24, 2026 | 80.00 | 80.00 | 76.60 | 76.97 | 76.97 | -3.36% | 23,432 |
| Jun 23, 2026 | 80.70 | 80.98 | 79.20 | 79.65 | 79.65 | -1.30% | 4,192 |
| Jun 22, 2026 | 79.99 | 81.70 | 78.31 | 80.70 | 80.70 | 1.20% | 15,651 |
| Jun 19, 2026 | 80.55 | 81.69 | 76.99 | 79.74 | 79.74 | -1.54% | 24,659 |
| 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 |