Nikhil Adhesives

Nikhil Adhesives Ltd Historical Data

NSEBSE

₹114.1

(1.83%)

Oct 16, 2025|11:48:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	106	106	103.15	103.75	76	14,85,696	13,706
17-Sep-2025	104.9	107	104	104.05	242	6,58,502	4,614
18-Sep-2025	104.95	107.9	104.05	104.25	46	3,69,544	3,103
19-Sep-2025	104.25	106.65	100.8	101	156	28,55,842	26,168
22-Sep-2025	102	102	99.5	100.1	106	14,73,113	13,648
23-Sep-2025	100	100.85	99.1	99.6	1,281	13,22,746	12,450
24-Sep-2025	99	100.8	98	98.9	125	18,41,734	15,990
25-Sep-2025	101.9	101.9	98.65	99.8	57	2,97,033	2,530
26-Sep-2025	99.45	99.55	97	98.5	92	13,32,718	12,321
29-Sep-2025	98.8	100.75	98	99	138	4,82,954	4,529
30-Sep-2025	99	101.5	98.5	100.2	61	6,29,702	5,505
01-Oct-2025	97.5	102.15	97.5	101.8	63	7,51,619	6,900
03-Oct-2025	104.2	106	102.1	102.65	122	12,27,816	8,407
06-Oct-2025	103.95	105.9	97.5	101.35	302	28,65,344	24,281
07-Oct-2025	101	101.9	98.3	98.85	95	8,37,110	7,710
08-Oct-2025	100	100.95	98.85	100.45	56	6,48,731	6,200
09-Oct-2025	100.45	103.5	99.5	102.9	91	19,07,702	16,971
10-Oct-2025	103.95	111	98.25	102.15	1,981	37,66,983	33,150
13-Oct-2025	120	120	113.5	115.85	883	1,61,99,450	1,16,894
14-Oct-2025	114	116	109.5	113.8	394	53,65,462	36,390
15-Oct-2025	114.3	115.5	110	112.05	227	26,96,646	20,078

Nikhil Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice