Nikhil Adhesives Limited (BOM:526159)
India · Delayed Price · Currency is INR 82.89
+0.39 (0.47%)
At close: Apr 17, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 64.89 | 64.89 | 60.99 | 62.20 | 62.20 | -3.82% | 63,762 |
| Mar 11, 2026 | 64.80 | 66.00 | 64.00 | 64.67 | 64.67 | 0.56% | 23,967 |
| Mar 10, 2026 | 63.12 | 65.50 | 63.12 | 64.31 | 64.31 | 0.25% | 32,559 |
| Mar 9, 2026 | 61.02 | 66.00 | 61.02 | 64.15 | 64.15 | 0.39% | 33,688 |
| Mar 6, 2026 | 64.49 | 65.01 | 62.50 | 63.90 | 63.90 | 0.55% | 37,707 |
| Mar 5, 2026 | 64.18 | 64.80 | 63.00 | 63.55 | 63.55 | 0.95% | 26,285 |
| Mar 4, 2026 | 62.66 | 64.99 | 62.00 | 62.95 | 62.95 | -2.66% | 15,733 |
| Mar 2, 2026 | 61.05 | 65.00 | 61.05 | 64.67 | 64.67 | -0.60% | 23,795 |
| Feb 27, 2026 | 62.50 | 65.89 | 61.52 | 65.06 | 65.06 | 5.75% | 20,454 |
| Feb 26, 2026 | 61.72 | 61.99 | 60.01 | 61.52 | 61.52 | 0.16% | 11,252 |
| Feb 25, 2026 | 61.90 | 62.00 | 60.50 | 61.42 | 61.42 | 2.16% | 68,012 |
| Feb 24, 2026 | 58.00 | 63.40 | 58.00 | 60.12 | 60.12 | 4.12% | 39,357 |
| Feb 23, 2026 | 61.97 | 62.00 | 56.78 | 57.74 | 57.74 | -6.83% | 85,278 |
| Feb 20, 2026 | 59.61 | 62.65 | 59.61 | 61.97 | 61.97 | 0.02% | 28,021 |
| Feb 19, 2026 | 65.00 | 65.00 | 61.20 | 61.96 | 61.96 | -4.63% | 50,777 |
| Feb 18, 2026 | 65.25 | 65.88 | 64.00 | 64.97 | 64.97 | -0.43% | 12,097 |
| Feb 17, 2026 | 65.90 | 67.88 | 64.90 | 65.25 | 65.25 | -1.08% | 31,419 |
| Feb 16, 2026 | 66.50 | 67.77 | 65.96 | 65.96 | 65.96 | 0.49% | 14,299 |
| Feb 13, 2026 | 68.98 | 68.99 | 60.20 | 65.64 | 65.64 | -4.58% | 70,652 |
| Feb 12, 2026 | 68.68 | 69.84 | 67.50 | 68.79 | 68.79 | 0.16% | 9,345 |
| Feb 11, 2026 | 67.00 | 71.70 | 67.00 | 68.68 | 68.68 | 0.53% | 38,844 |
| Feb 10, 2026 | 69.89 | 69.89 | 67.11 | 68.32 | 68.32 | -1.24% | 20,896 |
| Feb 9, 2026 | 70.00 | 70.00 | 68.05 | 69.18 | 69.18 | 0.26% | 28,021 |
| Feb 6, 2026 | 68.16 | 69.00 | 66.25 | 69.00 | 69.00 | 1.35% | 14,218 |
| Feb 5, 2026 | 70.00 | 70.00 | 67.50 | 68.08 | 68.08 | -1.97% | 29,778 |
| Feb 4, 2026 | 69.60 | 69.60 | 69.01 | 69.45 | 69.45 | -0.16% | 16,961 |
| Feb 3, 2026 | 71.99 | 71.99 | 67.00 | 69.56 | 69.56 | -0.24% | 23,547 |
| Feb 2, 2026 | 70.01 | 70.01 | 68.30 | 69.73 | 69.73 | -2.27% | 10,174 |