Nikhil Adhesives

Nikhil Adhesives Ltd Historical Data

NSEBSE

₹99.15

(-2.17%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	118.05	118.2	114	114.95	119	8,30,807	5,843
18-Jul-2025	115.8	118.55	112.3	113.15	2,572	12,54,738	7,404
21-Jul-2025	113.1	118	113.1	113.5	3,351	17,95,767	9,581
22-Jul-2025	116	116	113.05	113.35	52	3,14,389	1,553
23-Jul-2025	114.05	116	112	115.15	151	9,41,082	6,882
24-Jul-2025	112	115.85	112	115	120	9,19,132	6,239
25-Jul-2025	115	115.95	113	115.55	96	6,11,294	4,178
28-Jul-2025	115.45	116.95	112.5	115.25	144	14,02,181	9,394
29-Jul-2025	115.25	116	114	115.5	84	10,76,408	7,818
30-Jul-2025	115.5	116	114	115.2	203	5,13,104	4,004
31-Jul-2025	112.25	115.9	112.25	114.05	128	10,24,706	6,587
01-Aug-2025	114.95	115.8	113.05	114.85	77	5,96,460	4,575
04-Aug-2025	112.55	115.5	112.05	114.65	90	8,37,713	5,684
05-Aug-2025	113	116	113	115.25	67	13,17,789	8,818
06-Aug-2025	116.9	117.5	112.55	112.75	95	4,87,630	2,755
07-Aug-2025	113.1	116.9	113.1	115.45	91	10,05,582	7,211
08-Aug-2025	116	116	112.5	115.5	117	8,74,742	4,213
11-Aug-2025	112.5	114.5	100.2	102.15	479	49,17,262	34,392
12-Aug-2025	105.9	105.9	98	99.35	274	26,60,866	19,400
13-Aug-2025	99.35	102.35	96.5	101.35	729	8,99,911	6,232
14-Aug-2025	101.3	101.6	98.65	99.15	87	2,43,533	1,633

Nikhil Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice