Nikhil Adhesives

Nikhil Adhesives Ltd Historical Data

NSEBSE

₹99.8

(0.91%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	99.4	99.4	96.05	96.85	75	2,60,702	2,021
28-Aug-2025	95	98.65	94	96.75	60	1,84,519	1,553
29-Aug-2025	98.7	100.95	96.05	100.45	102	7,18,976	5,691
01-Sep-2025	99.75	100.15	98.25	99.45	69	3,63,986	2,396
02-Sep-2025	102.5	103	100.55	102.15	87	6,46,449	5,132
03-Sep-2025	102.15	107.9	101.4	105.65	760	9,32,325	8,175
04-Sep-2025	108.5	108.5	105	106.7	65	3,99,888	3,167
05-Sep-2025	109.9	109.9	104.3	105	768	5,51,666	4,744
08-Sep-2025	107.1	109.9	102.95	104.35	850	15,14,088	10,691
09-Sep-2025	104.55	105.2	102.15	104.35	2,176	11,93,495	7,890
10-Sep-2025	102.4	108	102.4	105.15	73	7,73,125	5,196
11-Sep-2025	105.2	105.95	104.5	104.65	34	3,39,944	2,986
12-Sep-2025	106	106	105	105.45	45	3,45,460	3,100
15-Sep-2025	105.35	106	102.2	104	63	8,12,850	7,486
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

Nikhil Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice