Nikhil Adhesives

Nikhil Adhesives Ltd Historical Data

NSEBSE

₹98.35

(-0.56%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	115.95	120	115.2	115.75	167	26,81,925	15,631
28-Oct-2025	116.05	117	115	116	106	11,25,725	8,373
29-Oct-2025	115.9	116.95	114.05	115.5	81	9,09,638	7,577
30-Oct-2025	115	116.1	113.55	114.8	156	20,61,458	16,741
31-Oct-2025	114.85	116.6	112	114.25	153	14,64,663	10,058
03-Nov-2025	114	115.7	114	114	96	8,35,855	6,760
04-Nov-2025	113.45	114.85	111.65	113.1	141	10,64,539	7,890
06-Nov-2025	112.5	114	112	112.1	106	13,77,750	11,408
07-Nov-2025	112.15	113.5	105.05	108.85	2,709	33,46,102	25,267
10-Nov-2025	109.95	110.7	108	109.95	306	5,15,361	3,043
11-Nov-2025	110.55	110.55	107.5	108.3	103	9,07,527	7,166
12-Nov-2025	109.85	109.85	105	106.25	1,363	12,18,484	9,477
13-Nov-2025	106.25	108.45	101	105	227	15,30,497	11,121
14-Nov-2025	104	106.75	103.3	103.7	168	14,38,291	12,450
17-Nov-2025	102.65	107.95	102.65	104.95	137	11,48,584	9,591
18-Nov-2025	105.5	105.5	101.6	102.15	186	15,63,699	14,575
19-Nov-2025	103	104.95	101.2	102.8	113	10,21,820	8,927
20-Nov-2025	102.8	103.95	99	101.05	180	11,50,689	10,445
21-Nov-2025	99.1	102.95	99.1	99.5	173	16,69,707	15,135
24-Nov-2025	99.5	102.5	95.25	98.9	160	9,63,297	9,439
25-Nov-2025	99	99.1	91.55	98.35	325	23,53,629	17,916

Nikhil Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice