Nikhil Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	71.90	73.76	69.00	73.49	73.49	5.17%	17,275
Apr 2, 2026	66.99	70.00	65.00	69.88	69.88	3.80%	8,268
Apr 1, 2026	70.70	70.70	62.90	67.32	67.32	8.02%	11,215
Mar 30, 2026	61.20	64.99	60.70	62.32	62.32	-3.20%	23,365
Mar 27, 2026	67.36	67.66	62.40	64.38	64.38	-4.89%	28,978
Mar 25, 2026	66.67	68.88	66.67	67.69	67.69	1.53%	9,393
Mar 24, 2026	70.00	70.89	64.61	66.67	66.67	-2.34%	25,260
Mar 23, 2026	72.88	74.98	68.00	68.27	68.27	-3.44%	35,864
Mar 20, 2026	71.20	75.88	68.00	70.70	70.70	-4.46%	44,763
Mar 19, 2026	71.35	76.10	71.35	74.00	74.00	2.28%	62,550
Mar 18, 2026	64.41	74.00	64.41	72.35	72.35	12.33%	61,504
Mar 17, 2026	63.79	69.00	60.83	64.41	64.41	3.67%	48,249
Mar 16, 2026	62.98	63.05	60.10	62.13	62.13	-1.46%	19,501
Mar 13, 2026	62.20	63.74	62.20	63.05	63.05	1.37%	35,307