Nikhil Adhesives

Nikhil Adhesives Ltd Historical Data

NSEBSE

₹87.87

(-2.48%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Nov-2025	98.6	100	97	99.9	136	11,03,779	7,399
27-Nov-2025	98.5	103	97	98.7	137	9,10,770	6,559
28-Nov-2025	100.75	100.75	92.1	93.25	495	33,80,548	29,062
01-Dec-2025	95	95.8	93.2	93.99	169	14,78,861	11,585
02-Dec-2025	94.99	97.99	93.5	95.2	156	14,08,838	11,553
03-Dec-2025	95.95	95.95	93.11	94.01	97	10,44,703	10,389
04-Dec-2025	95.15	95.15	93.05	94.27	87	4,15,356	3,370
05-Dec-2025	94.27	95	93	94	119	17,72,900	16,965
08-Dec-2025	94.9	94.9	78	81.76	498	42,11,205	39,980
09-Dec-2025	87.9	93.49	84.11	88.43	426	45,22,722	35,981
10-Dec-2025	87.22	93.99	86	89.02	213	16,09,104	12,474
11-Dec-2025	87	91.9	87	88.41	135	10,96,368	9,251
12-Dec-2025	89.9	91.9	86.65	90.1	139	10,58,616	7,670
15-Dec-2025	90.1	90.1	85	87.87	233	16,36,359	10,723

Nikhil Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice