Nikhil Adhesives Limited (BOM:526159)
India
· Delayed Price · Currency is INR 64.15
+0.25 (0.39%)
At close: Mar 9, 2026
Nikhil Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 1, 2026 | 70.00 | 71.89 | 69.01 | 71.35 | 71.35 | 1.93% | 5,679 |
| Jan 30, 2026 | 69.95 | 70.90 | 69.00 | 70.00 | 70.00 | 0.07% | 12,870 |
| Jan 29, 2026 | 70.00 | 70.00 | 67.00 | 69.95 | 69.95 | -0.07% | 9,556 |
| Jan 28, 2026 | 70.50 | 70.70 | 68.95 | 70.00 | 70.00 | 2.96% | 40,003 |
| Jan 27, 2026 | 71.50 | 71.50 | 66.01 | 67.99 | 67.99 | -4.32% | 21,636 |
| Jan 23, 2026 | 72.97 | 72.97 | 69.54 | 71.06 | 71.06 | -1.14% | 12,379 |
| Jan 22, 2026 | 72.89 | 74.00 | 69.99 | 71.88 | 71.88 | 1.01% | 24,344 |
| Jan 21, 2026 | 72.10 | 73.10 | 71.00 | 71.16 | 71.16 | -3.47% | 19,382 |
| Jan 20, 2026 | 74.85 | 74.99 | 71.00 | 73.72 | 73.72 | -1.51% | 8,427 |
| Jan 19, 2026 | 74.99 | 74.99 | 73.20 | 74.85 | 74.85 | 0.79% | 4,593 |
| Jan 16, 2026 | 75.89 | 75.89 | 74.15 | 74.26 | 74.26 | -0.99% | 7,881 |
| Jan 14, 2026 | 75.00 | 75.00 | 74.05 | 75.00 | 75.00 | 0.05% | 16,933 |
| Jan 13, 2026 | 74.99 | 75.00 | 73.32 | 74.96 | 74.96 | -0.05% | 13,426 |
| Jan 12, 2026 | 75.94 | 76.00 | 74.00 | 75.00 | 75.00 | 2.64% | 33,000 |
| Jan 9, 2026 | 76.45 | 77.49 | 71.80 | 73.07 | 73.07 | -4.21% | 39,148 |
| Jan 8, 2026 | 76.70 | 76.70 | 75.50 | 76.28 | 76.28 | 0.71% | 7,055 |
| Jan 7, 2026 | 78.99 | 79.00 | 70.00 | 75.74 | 75.74 | -2.72% | 71,869 |
| Jan 6, 2026 | 79.40 | 79.40 | 77.50 | 77.86 | 77.86 | -1.43% | 16,392 |
| Jan 5, 2026 | 78.76 | 79.80 | 78.23 | 78.99 | 78.99 | 0.20% | 17,253 |
| Jan 2, 2026 | 79.99 | 80.00 | 78.60 | 78.83 | 78.83 | -0.14% | 17,736 |
| Jan 1, 2026 | 79.59 | 80.00 | 77.91 | 78.94 | 78.94 | 1.14% | 19,541 |
| Dec 31, 2025 | 78.01 | 79.99 | 77.80 | 78.05 | 78.05 | -0.55% | 52,941 |
| Dec 30, 2025 | 79.79 | 80.90 | 77.78 | 78.48 | 78.48 | -1.63% | 37,541 |
| Dec 29, 2025 | 81.10 | 83.00 | 79.00 | 79.78 | 79.78 | -2.73% | 58,788 |
| Dec 26, 2025 | 80.10 | 85.00 | 80.10 | 82.02 | 82.02 | 0.76% | 61,056 |
| Dec 24, 2025 | 81.65 | 81.65 | 79.99 | 81.40 | 81.40 | 0.89% | 32,810 |
| Dec 23, 2025 | 80.99 | 81.45 | 79.50 | 80.68 | 80.68 | 0.76% | 23,626 |
| Dec 22, 2025 | 81.70 | 81.70 | 79.50 | 80.07 | 80.07 | -0.10% | 115,326 |
| Dec 19, 2025 | 79.30 | 81.38 | 79.30 | 80.15 | 80.15 | 0.87% | 31,674 |
| Dec 18, 2025 | 81.00 | 81.79 | 79.00 | 79.46 | 79.46 | -0.49% | 18,354 |
| Dec 17, 2025 | 85.11 | 85.80 | 79.50 | 79.85 | 79.85 | -6.40% | 127,397 |
| Dec 16, 2025 | 87.87 | 87.87 | 84.57 | 85.31 | 85.31 | -2.91% | 37,112 |
| Dec 15, 2025 | 90.10 | 90.10 | 85.00 | 87.87 | 87.87 | -2.48% | 18,895 |
| Dec 12, 2025 | 89.90 | 91.90 | 86.65 | 90.10 | 90.10 | 1.91% | 11,827 |
| Dec 11, 2025 | 87.00 | 91.90 | 87.00 | 88.41 | 88.41 | -0.69% | 12,221 |
| Dec 10, 2025 | 87.22 | 93.99 | 86.00 | 89.02 | 89.02 | 0.67% | 17,925 |
| Dec 9, 2025 | 87.90 | 93.49 | 84.11 | 88.43 | 88.43 | 8.16% | 51,044 |
| Dec 8, 2025 | 94.90 | 94.90 | 78.00 | 81.76 | 81.76 | -13.02% | 49,683 |
| Dec 5, 2025 | 94.27 | 95.00 | 93.00 | 94.00 | 94.00 | -0.29% | 18,795 |
| Dec 4, 2025 | 95.15 | 95.15 | 93.05 | 94.27 | 94.27 | 0.28% | 4,409 |
| Dec 3, 2025 | 95.95 | 95.95 | 93.11 | 94.01 | 94.01 | -1.25% | 11,046 |
| Dec 2, 2025 | 94.99 | 97.99 | 93.50 | 95.20 | 95.20 | 1.29% | 14,778 |
| Dec 1, 2025 | 95.00 | 95.80 | 93.20 | 93.99 | 93.99 | 0.79% | 15,659 |
| Nov 28, 2025 | 100.75 | 100.75 | 92.10 | 93.25 | 93.25 | -5.52% | 35,769 |
| Nov 27, 2025 | 98.50 | 103.00 | 97.00 | 98.70 | 98.70 | -1.20% | 9,061 |
| Nov 26, 2025 | 98.60 | 100.00 | 97.00 | 99.90 | 99.90 | 1.58% | 11,061 |
| Nov 25, 2025 | 99.00 | 99.10 | 91.55 | 98.35 | 98.35 | -0.56% | 24,727 |
| Nov 24, 2025 | 99.50 | 102.50 | 95.25 | 98.90 | 98.90 | -0.60% | 9,800 |
| Nov 21, 2025 | 99.10 | 102.95 | 99.10 | 99.50 | 99.50 | -1.53% | 16,704 |
| Nov 20, 2025 | 102.80 | 103.95 | 99.00 | 101.05 | 101.05 | -1.70% | 11,324 |
| Nov 19, 2025 | 103.00 | 104.95 | 101.20 | 102.80 | 102.80 | 0.64% | 9,955 |
| Nov 18, 2025 | 105.50 | 105.50 | 101.60 | 102.15 | 102.15 | -2.67% | 15,220 |
| Nov 17, 2025 | 102.65 | 107.95 | 102.65 | 104.95 | 104.95 | 1.21% | 10,958 |
| Nov 14, 2025 | 104.00 | 106.75 | 103.30 | 103.70 | 103.70 | -1.24% | 13,831 |
| Nov 13, 2025 | 106.25 | 108.45 | 101.00 | 105.00 | 105.00 | -1.18% | 14,613 |
| Nov 12, 2025 | 109.85 | 109.85 | 105.00 | 106.25 | 106.25 | -1.89% | 11,378 |
| Nov 11, 2025 | 110.55 | 110.55 | 107.50 | 108.30 | 108.30 | -1.50% | 8,377 |
| Nov 10, 2025 | 109.95 | 110.70 | 108.00 | 109.95 | 109.95 | 1.01% | 4,723 |
| Nov 7, 2025 | 112.15 | 113.50 | 105.05 | 108.85 | 108.85 | -2.90% | 30,815 |
| Nov 6, 2025 | 112.50 | 114.00 | 112.00 | 112.10 | 112.10 | -0.88% | 12,259 |
| Nov 4, 2025 | 113.45 | 114.85 | 111.65 | 113.10 | 113.10 | -0.79% | 9,453 |
| Nov 3, 2025 | 114.00 | 115.70 | 114.00 | 114.00 | 114.00 | -0.22% | 7,317 |
| Oct 31, 2025 | 114.85 | 116.60 | 112.00 | 114.25 | 114.25 | -0.48% | 12,798 |
| Oct 30, 2025 | 115.00 | 116.10 | 113.55 | 114.80 | 114.80 | -0.61% | 18,053 |
| Oct 29, 2025 | 115.90 | 116.95 | 114.05 | 115.50 | 115.50 | -0.43% | 7,893 |
| Oct 28, 2025 | 116.05 | 117.00 | 115.00 | 116.00 | 116.00 | 0.22% | 9,673 |
| Oct 27, 2025 | 115.95 | 120.00 | 115.20 | 115.75 | 115.75 | -0.17% | 22,641 |
| Oct 24, 2025 | 118.20 | 121.00 | 112.00 | 115.95 | 115.95 | -2.03% | 21,527 |
| Oct 23, 2025 | 118.50 | 122.00 | 117.35 | 118.35 | 118.35 | 0.21% | 15,106 |
| Oct 21, 2025 | 119.70 | 119.95 | 117.00 | 118.10 | 118.10 | 0.08% | 5,173 |
| Oct 20, 2025 | 115.65 | 121.00 | 115.65 | 118.00 | 118.00 | 2.03% | 31,897 |
| Oct 17, 2025 | 115.90 | 117.50 | 113.30 | 115.65 | 115.65 | -0.04% | 17,418 |
| Oct 16, 2025 | 112.05 | 116.50 | 112.00 | 115.70 | 115.70 | 3.26% | 21,895 |
| Oct 15, 2025 | 114.30 | 115.50 | 110.00 | 112.05 | 112.05 | -1.54% | 23,859 |
| Oct 14, 2025 | 114.00 | 116.00 | 109.50 | 113.80 | 113.80 | -1.77% | 47,767 |