Nikhil Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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