BSE - Delayed Quote INR
Nikhil Adhesives Limited (NIKHILAD.BO)
88.79
-1.82
(-2.01%)
At close: April 25 at 3:28:19 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 91.79 | 93.85 | 87.29 | 88.79 | 88.79 | 13,701 |
| Apr 24, 2025 | 91.85 | 91.85 | 90.60 | 90.61 | 90.61 | 4,537 |
| Apr 23, 2025 | 92.51 | 92.51 | 90.37 | 90.51 | 90.51 | 6,391 |
| Apr 22, 2025 | 93.55 | 93.55 | 91.00 | 92.51 | 92.51 | 3,330 |
| Apr 21, 2025 | 88.48 | 92.99 | 88.11 | 91.36 | 91.36 | 13,257 |
| Apr 17, 2025 | 90.70 | 90.70 | 87.00 | 88.48 | 88.48 | 19,535 |
| Apr 16, 2025 | 89.40 | 89.40 | 88.01 | 88.74 | 88.74 | 10,439 |
| Apr 15, 2025 | 87.94 | 89.74 | 87.02 | 88.46 | 88.46 | 5,139 |
| Apr 11, 2025 | 87.20 | 91.00 | 87.20 | 87.69 | 87.69 | 7,478 |
| Apr 9, 2025 | 90.00 | 90.00 | 87.10 | 87.22 | 87.22 | 5,316 |
| Apr 8, 2025 | 89.95 | 90.50 | 87.11 | 90.01 | 90.01 | 10,787 |
| Apr 7, 2025 | 80.00 | 87.78 | 80.00 | 86.41 | 86.41 | 11,794 |
| Apr 4, 2025 | 88.00 | 89.80 | 87.56 | 88.98 | 88.98 | 3,473 |
| Apr 3, 2025 | 90.50 | 90.50 | 86.41 | 88.35 | 88.35 | 33,141 |
| Apr 2, 2025 | 91.49 | 91.50 | 88.50 | 89.25 | 89.25 | 4,866 |
| Apr 1, 2025 | 90.00 | 90.90 | 87.00 | 90.11 | 90.11 | 3,499 |
| Mar 28, 2025 | 90.53 | 91.00 | 86.50 | 87.22 | 87.22 | 26,293 |
| Mar 27, 2025 | 90.45 | 93.00 | 88.05 | 90.53 | 90.53 | 29,988 |
| Mar 26, 2025 | 91.00 | 91.00 | 89.10 | 89.72 | 89.72 | 21,582 |
| Mar 25, 2025 | 90.70 | 90.99 | 89.00 | 90.57 | 90.57 | 21,473 |
| Mar 24, 2025 | 90.00 | 91.31 | 88.00 | 90.45 | 90.45 | 81,472 |
| Mar 21, 2025 | 90.95 | 90.98 | 88.10 | 88.87 | 88.87 | 35,820 |
| Mar 20, 2025 | 90.51 | 92.95 | 85.50 | 88.22 | 88.22 | 68,350 |
| Mar 19, 2025 | 92.97 | 92.97 | 88.20 | 89.71 | 89.71 | 53,621 |
| Mar 18, 2025 | 88.00 | 91.50 | 88.00 | 90.97 | 90.97 | 17,388 |
| Mar 17, 2025 | 88.62 | 89.00 | 85.00 | 87.01 | 87.01 | 35,924 |
| Mar 13, 2025 | 91.70 | 93.00 | 88.00 | 88.62 | 88.62 | 38,576 |
| Mar 12, 2025 | 94.99 | 95.99 | 90.00 | 90.95 | 90.95 | 21,551 |
| Mar 11, 2025 | 98.75 | 98.75 | 92.00 | 93.75 | 93.75 | 8,823 |
| Mar 10, 2025 | 99.00 | 101.00 | 94.00 | 94.41 | 94.41 | 10,555 |
| Mar 7, 2025 | 100.75 | 102.00 | 97.25 | 99.11 | 99.11 | 4,775 |
| Mar 6, 2025 | 104.90 | 104.90 | 100.25 | 100.75 | 100.75 | 3,599 |
| Mar 5, 2025 | 96.99 | 100.00 | 96.55 | 98.60 | 98.60 | 4,093 |
| Mar 4, 2025 | 90.35 | 95.90 | 90.35 | 95.47 | 95.47 | 7,535 |
| Mar 3, 2025 | 98.05 | 100.00 | 92.25 | 93.04 | 93.04 | 8,838 |
| Feb 28, 2025 | 97.90 | 99.00 | 92.00 | 98.15 | 98.15 | 22,775 |
| Feb 27, 2025 | 98.55 | 98.95 | 94.50 | 95.30 | 95.30 | 9,761 |
| Feb 25, 2025 | 97.90 | 100.00 | 97.90 | 99.00 | 99.00 | 1,846 |
| Feb 24, 2025 | 98.05 | 102.25 | 96.95 | 97.70 | 97.70 | 17,657 |
| Feb 21, 2025 | 105.85 | 107.95 | 100.50 | 102.60 | 102.60 | 10,241 |
| Feb 20, 2025 | 96.80 | 113.00 | 88.20 | 105.85 | 105.85 | 106,800 |
| Feb 19, 2025 | 93.65 | 99.45 | 93.00 | 95.05 | 95.05 | 28,766 |
| Feb 18, 2025 | 100.70 | 100.95 | 89.90 | 93.65 | 93.65 | 21,319 |
| Feb 17, 2025 | 103.55 | 103.55 | 98.00 | 100.70 | 100.70 | 6,995 |
| Feb 14, 2025 | 108.70 | 108.70 | 103.00 | 103.95 | 103.95 | 24,547 |
| Feb 13, 2025 | 103.00 | 106.95 | 103.00 | 106.70 | 106.70 | 9,671 |
| Feb 12, 2025 | 109.40 | 109.40 | 101.75 | 103.80 | 103.80 | 10,188 |
| Feb 11, 2025 | 103.25 | 108.95 | 103.25 | 107.35 | 107.35 | 7,575 |
| Feb 10, 2025 | 107.00 | 109.50 | 105.00 | 105.60 | 105.60 | 7,806 |
| Feb 7, 2025 | 113.90 | 113.90 | 107.00 | 107.75 | 107.75 | 5,477 |
| Feb 6, 2025 | 116.00 | 116.00 | 110.00 | 110.20 | 110.20 | 5,815 |
| Feb 5, 2025 | 113.40 | 113.40 | 109.45 | 110.05 | 110.05 | 7,385 |
| Feb 4, 2025 | 108.00 | 115.00 | 105.05 | 113.40 | 113.40 | 10,998 |
| Feb 3, 2025 | 106.60 | 108.85 | 102.90 | 106.50 | 106.50 | 4,387 |
| Feb 1, 2025 | 109.95 | 109.95 | 106.00 | 106.60 | 106.60 | 6,626 |
| Jan 31, 2025 | 105.95 | 111.95 | 104.30 | 108.65 | 108.65 | 22,894 |
| Jan 30, 2025 | 102.90 | 106.35 | 101.25 | 104.30 | 104.30 | 9,465 |
| Jan 29, 2025 | 104.75 | 107.00 | 97.00 | 100.35 | 100.35 | 39,045 |
| Jan 28, 2025 | 119.95 | 120.00 | 97.00 | 102.60 | 102.60 | 46,326 |
| Jan 27, 2025 | 119.00 | 120.40 | 117.10 | 118.30 | 118.30 | 11,894 |
| Jan 24, 2025 | 120.00 | 120.45 | 120.00 | 120.00 | 120.00 | 13,097 |
| Jan 23, 2025 | 119.10 | 121.00 | 119.10 | 120.10 | 120.10 | 4,291 |
| Jan 22, 2025 | 119.10 | 121.30 | 119.10 | 120.00 | 120.00 | 9,224 |
| Jan 21, 2025 | 123.50 | 123.50 | 122.00 | 122.10 | 122.10 | 2,217 |
| Jan 20, 2025 | 122.45 | 123.00 | 117.60 | 122.05 | 122.05 | 9,119 |
| Jan 17, 2025 | 121.75 | 121.95 | 119.35 | 120.55 | 120.55 | 6,029 |
| Jan 16, 2025 | 121.00 | 122.95 | 118.00 | 120.05 | 120.05 | 7,521 |
| Jan 15, 2025 | 118.00 | 123.00 | 118.00 | 121.95 | 121.95 | 4,823 |
| Jan 14, 2025 | 123.95 | 123.95 | 116.50 | 118.25 | 118.25 | 10,859 |
| Jan 13, 2025 | 124.90 | 124.95 | 118.05 | 118.55 | 118.55 | 8,724 |
| Jan 10, 2025 | 125.00 | 125.00 | 123.00 | 123.75 | 123.75 | 9,897 |
| Jan 9, 2025 | 125.00 | 125.75 | 121.00 | 125.00 | 125.00 | 5,944 |
| Jan 8, 2025 | 118.00 | 127.90 | 117.70 | 125.35 | 125.35 | 13,587 |
| Jan 7, 2025 | 118.10 | 121.50 | 117.10 | 117.70 | 117.70 | 4,402 |
| Jan 6, 2025 | 123.10 | 124.75 | 115.50 | 117.85 | 117.85 | 5,731 |
| Jan 3, 2025 | 125.70 | 125.70 | 123.00 | 123.10 | 123.10 | 4,904 |
| Jan 2, 2025 | 120.00 | 124.80 | 120.00 | 123.35 | 123.35 | 7,723 |
| Jan 1, 2025 | 118.55 | 121.50 | 118.05 | 121.35 | 121.35 | 4,973 |
| Dec 31, 2024 | 117.10 | 119.50 | 117.10 | 118.95 | 118.95 | 2,384 |
| Dec 30, 2024 | 119.00 | 120.85 | 117.20 | 117.95 | 117.95 | 9,538 |
Related Tickers
HPAL.BO HP Adhesives Limited
53.48
-4.74%
CHEMCRUX.BO Chemcrux Enterprises Limited
150.10
-3.91%
FINEORG.BO Fine Organic Industries Limited
4,174.80
-1.87%
SIRCA.BO Sirca Paints India Limited
282.65
-3.53%
YASHO.BO Yasho Industries Limited
1,683.05
-2.53%
BLACKROSE.BO Black Rose Industries Limited
97.91
-2.92%
FAIRCHEMOR.NS Fairchem Organics Limited
864.35
-3.51%
BALAMINES.NS Balaji Amines Limited
1,300.60
-3.39%
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,236.55
-1.86%
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
991.30
-4.27%