Nikhil Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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