Nikhil Adhesives

NKHL
🏛️ india →
100.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.00 79.90 77.50 78.28 0.1M
2021-12-30 82.01 83.80 78.57 79.39 0.1M
2021-12-29 87.70 87.70 83.00 83.65 0.0M
2021-12-28 88.00 91.46 84.50 84.99 0.1M
2021-12-27 88.00 91.60 84.81 87.93 0.2M
2021-12-24 75.20 87.94 74.00 84.81 0.2M
2021-12-23 70.99 75.00 70.99 73.29 0.0M
2021-12-22 70.00 71.20 68.08 70.99 0.0M
2021-12-21 69.50 70.20 68.12 69.29 0.0M
2021-12-20 66.50 69.00 65.01 66.86 0.0M
2021-12-17 72.40 72.40 68.01 68.32 0.0M
2021-12-16 72.40 72.90 70.50 71.22 0.0M
2021-12-15 70.50 72.50 69.26 71.21 0.0M
2021-12-14 71.88 72.17 70.24 70.81 0.0M
2021-12-13 71.00 73.44 70.52 71.04 0.0M
2021-12-10 65.20 70.30 64.81 69.69 0.1M
2021-12-09 64.99 65.20 63.90 65.04 0.0M
2021-12-08 65.20 65.20 64.00 64.21 0.0M
2021-12-07 65.50 65.50 63.50 64.94 0.0M
2021-12-06 65.80 65.80 64.10 64.56 0.0M
2021-12-03 65.30 66.89 62.00 64.44 0.0M
2021-12-02 64.01 66.99 64.01 65.84 0.0M
2021-12-01 65.20 67.20 65.00 65.88 0.0M
2021-11-30 67.00 67.90 65.00 65.68 0.0M
2021-11-29 68.00 68.00 62.00 65.72 0.0M
2021-11-26 68.80 70.70 67.00 68.35 0.0M
2021-11-25 70.90 70.90 68.50 69.71 0.0M
2021-11-24 69.00 71.00 68.50 69.74 0.0M
2021-11-23 67.00 68.80 66.00 67.48 0.0M
2021-11-22 68.07 69.20 65.70 66.98 0.0M
2021-11-18 70.88 70.88 68.00 68.70 0.0M
2021-11-17 70.79 70.90 69.10 69.76 0.0M
2021-11-16 70.80 71.90 69.24 69.95 0.0M
2021-11-15 69.01 72.10 69.01 69.74 0.0M
2021-11-12 75.50 75.79 69.60 70.20 0.2M
2021-11-11 71.01 71.90 68.50 69.99 0.0M
2021-11-10 69.00 72.90 68.00 71.00 0.0M
2021-11-09 71.50 71.50 68.50 69.09 0.0M
2021-11-08 72.00 74.00 69.50 70.09 0.0M
2021-11-04 70.61 72.00 69.55 71.22 0.0M
2021-11-03 70.45 71.87 70.45 70.61 0.0M
2021-11-02 69.00 71.80 66.82 70.46 0.0M
2021-11-01 65.60 68.50 64.90 68.23 0.0M
2021-10-29 68.90 68.90 63.50 65.87 0.0M
2021-10-28 67.22 68.00 65.06 65.34 0.0M
2021-10-27 68.99 68.99 66.20 67.22 0.0M
2021-10-26 66.90 68.00 65.30 67.06 0.0M
2021-10-25 71.00 71.00 62.30 66.00 0.0M
2021-10-22 65.52 68.90 65.52 66.24 0.0M
2021-10-21 64.97 67.00 64.97 65.24 0.0M
2021-10-20 67.00 67.00 63.00 64.97 0.0M
2021-10-19 68.20 69.20 67.21 67.63 0.0M
2021-10-18 67.50 71.00 66.83 68.29 0.0M
2021-10-14 67.00 68.42 66.33 66.83 0.1M
2021-10-13 71.00 71.00 68.00 68.42 0.0M
2021-10-12 70.40 70.40 68.80 69.09 0.0M
2021-10-11 71.40 71.40 69.10 70.26 0.0M
2021-10-08 72.20 73.00 70.85 71.18 0.0M
2021-10-07 69.80 71.80 69.16 71.14 0.0M
2021-10-06 70.80 70.85 68.80 69.82 0.0M
2021-10-05 69.40 69.90 68.00 69.28 0.0M
2021-10-04 70.00 71.20 67.70 68.04 0.0M
2021-10-01 72.81 72.81 69.64 69.64 0.2M
2021-09-30 74.80 74.80 72.20 73.30 0.0M
2021-09-29 73.80 73.80 72.00 72.76 0.0M
2021-09-28 73.80 75.50 72.00 72.19 0.0M
2021-09-27 73.61 74.90 71.58 72.29 0.0M
2021-09-24 77.00 77.00 73.50 73.55 0.0M
2021-09-23 76.44 77.90 73.71 74.34 0.0M
2021-09-22 74.90 76.50 72.82 74.21 0.0M
2021-09-21 74.11 74.50 70.50 74.00 0.0M
2021-09-20 77.44 77.44 73.71 74.11 0.0M
2021-09-17 77.20 78.94 75.20 75.71 0.0M
2021-09-16 77.20 79.60 77.00 77.58 0.0M
2021-09-15 76.12 77.50 76.12 76.83 0.0M
2021-09-14 75.23 78.80 75.23 76.09 0.0M
2021-09-13 73.00 77.00 73.00 75.87 0.0M
2021-09-09 75.40 77.40 71.50 73.46 0.0M
2021-09-08 73.70 75.44 73.00 74.61 0.0M
2021-09-07 77.70 77.70 73.14 74.14 0.0M
2021-09-06 73.34 76.90 72.51 75.69 0.0M
2021-09-03 75.96 75.96 73.00 73.34 0.0M
2021-09-02 72.21 75.50 72.21 74.59 0.0M
2021-09-01 74.80 76.50 71.60 72.88 0.0M
2021-08-31 76.81 76.81 74.50 74.80 0.0M
2021-08-30 77.00 79.00 73.70 74.21 0.0M
2021-08-27 80.00 80.00 75.00 76.63 0.0M
2021-08-26 77.50 77.80 75.84 77.77 0.0M
2021-08-25 72.20 74.20 71.13 74.18 0.0M
2021-08-24 69.75 72.00 66.60 70.67 0.1M
2021-08-23 74.00 74.00 70.10 70.10 0.0M
2021-08-20 75.01 78.00 73.59 73.79 0.0M
2021-08-18 78.70 79.60 76.08 77.46 0.0M
2021-08-17 79.50 83.90 78.00 78.71 0.0M
2021-08-16 83.10 86.20 80.56 81.20 0.0M
2021-08-13 86.00 87.00 82.00 83.61 0.0M
2021-08-12 82.00 84.08 79.60 83.97 0.0M
2021-08-11 81.00 83.00 76.72 80.08 0.1M
2021-08-10 89.20 89.26 80.76 80.76 0.1M
2021-08-09 85.00 85.01 85.00 85.01 0.1M
2021-08-06 84.50 84.50 80.20 80.96 0.0M
2021-08-05 83.00 85.50 79.50 82.10 0.0M
2021-08-04 84.10 85.50 80.22 82.46 0.0M
2021-08-03 81.00 85.00 79.50 83.04 0.0M
2021-08-02 82.72 82.72 79.15 81.33 0.0M
2021-07-30 80.50 82.00 79.78 81.85 0.0M
2021-07-29 81.81 82.50 77.72 78.79 0.1M
2021-07-28 86.50 87.70 80.52 81.81 0.1M
2021-07-27 87.90 87.90 83.80 84.75 0.0M
2021-07-26 89.00 89.00 85.20 86.46 0.0M
2021-07-23 87.01 89.90 85.00 87.62 0.0M
2021-07-22 91.40 94.00 87.05 87.76 0.0M
2021-07-20 91.94 94.97 88.00 89.85 0.1M
2021-07-19 90.00 92.86 86.00 91.94 0.1M
2021-07-16 88.00 89.90 85.00 88.44 0.1M
2021-07-15 86.00 88.90 84.91 85.77 0.1M
2021-07-14 98.30 98.30 89.38 89.38 0.1M
2021-07-13 100.36 100.36 90.90 94.08 0.2M
2021-07-12 95.59 95.59 95.59 95.59 0.0M
2021-07-09 90.69 91.04 89.50 91.04 0.1M
2021-07-08 86.00 86.70 85.00 86.70 0.1M
2021-07-07 85.00 85.77 79.21 82.58 0.1M
2021-07-06 82.07 82.07 80.80 81.76 0.2M
2021-07-05 77.40 78.16 76.20 78.16 0.1M
2021-07-02 77.40 77.80 72.40 74.44 0.1M
2021-07-01 74.18 74.18 73.00 74.17 0.2M
2021-06-30 74.40 74.81 70.20 70.65 0.1M
2021-06-29 75.00 75.00 72.00 72.94 0.1M
2021-06-28 70.00 71.80 69.00 71.68 0.0M
2021-06-25 72.00 72.00 67.00 68.48 0.0M
2021-06-24 72.10 72.10 69.17 70.06 0.0M
2021-06-23 71.80 72.20 68.50 70.24 0.0M
2021-06-22 66.40 68.82 66.40 68.82 0.0M
2021-06-21 65.60 66.90 62.50 65.55 0.1M
2021-06-18 70.50 71.50 65.56 65.72 0.1M
2021-06-17 69.01 74.80 68.80 69.01 0.1M
2021-06-16 76.00 79.50 72.41 72.42 0.1M
2021-06-15 77.10 78.44 75.00 76.22 0.1M
2021-06-14 75.40 75.54 71.11 74.70 0.1M
2021-06-11 68.50 73.23 67.51 71.94 0.2M
2021-06-10 69.78 69.78 65.25 66.57 0.1M
2021-06-09 58.90 64.17 58.37 63.94 0.2M
2021-06-08 58.70 58.70 57.31 58.34 0.0M
2021-06-07 56.10 57.40 55.05 56.32 0.0M
2021-06-04 54.79 55.79 53.51 55.52 0.0M
2021-06-03 55.50 55.50 53.60 54.23 0.0M
2021-06-02 55.50 55.50 53.11 54.28 0.0M
2021-06-01 55.70 55.70 53.00 54.47 0.0M
2021-05-31 55.00 56.60 53.00 54.10 0.0M
2021-05-28 55.00 56.87 54.00 54.60 0.0M
2021-05-27 54.97 55.87 53.16 55.07 0.0M
2021-05-26 58.40 58.40 53.03 53.93 0.1M
2021-05-25 55.59 55.69 53.70 55.64 0.1M
2021-05-24 53.00 53.04 52.11 53.04 0.1M
2021-05-21 48.99 50.52 48.00 50.52 0.0M
2021-05-20 49.00 49.00 47.00 48.11 0.0M
2021-05-19 47.00 47.12 45.71 46.90 0.0M
2021-05-18 44.40 44.88 43.00 44.88 0.0M
2021-05-17 45.39 45.39 42.27 42.74 0.0M
2021-05-14 45.51 46.98 44.42 44.42 0.0M
2021-05-12 47.60 48.69 46.00 46.76 0.0M
2021-05-11 46.62 48.25 46.62 47.33 0.0M
2021-05-10 46.50 48.50 44.50 47.03 0.0M
2021-05-07 48.74 48.74 45.40 46.28 0.0M
2021-05-06 48.35 49.70 45.25 46.92 0.1M
2021-05-05 51.78 51.78 47.61 47.62 0.0M
2021-05-04 49.60 50.75 49.60 50.12 0.1M
2021-05-03 46.10 48.34 46.10 48.34 0.0M
2021-04-30 45.00 46.04 42.74 46.04 0.0M
2021-04-29 44.70 45.77 41.60 43.85 0.0M
2021-04-28 43.64 43.64 43.64 43.64 0.0M
2021-04-27 41.50 41.56 41.50 41.56 0.0M
2021-04-26 38.30 39.59 38.30 39.59 0.0M
2021-04-23 37.29 37.98 36.80 37.70 0.0M
2021-04-22 37.10 37.50 36.40 36.41 0.0M
2021-04-20 36.90 37.50 36.00 36.00 0.0M
2021-04-19 38.29 38.29 36.80 36.80 0.0M
2021-04-16 38.30 38.30 36.89 37.16 0.0M
2021-04-15 37.20 38.20 37.11 37.24 0.0M
2021-04-13 35.50 38.20 35.20 38.12 0.0M
2021-04-12 37.60 37.60 36.30 36.40 0.0M
2021-04-09 36.91 39.10 36.91 38.21 0.0M
2021-04-08 37.50 38.60 36.50 37.93 0.0M
2021-04-07 37.50 39.40 36.31 37.40 0.0M
2021-04-06 36.90 38.78 35.10 38.14 0.0M
2021-04-05 36.50 37.30 35.10 36.94 0.0M
2021-04-01 37.90 37.99 36.00 36.13 0.0M
2021-03-31 36.40 38.38 35.50 37.83 0.0M
2021-03-30 38.50 39.89 36.50 36.70 0.0M
2021-03-26 38.22 39.76 38.22 38.29 0.1M
2021-03-25 39.00 39.00 38.99 38.99 0.0M
2021-03-24 39.79 39.79 39.79 39.79 0.0M
2021-03-23 40.60 41.99 40.60 40.60 0.1M
2021-03-22 41.42 43.00 41.42 41.42 0.0M
2021-03-19 42.27 42.27 42.27 42.27 0.0M
2021-03-18 43.13 43.13 43.13 43.13 0.0M
2021-03-17 47.95 48.40 44.01 44.01 0.1M
2021-03-16 45.50 46.32 42.31 46.32 0.1M
2021-03-15 39.30 42.11 39.30 42.11 0.1M
2021-03-12 35.30 38.53 35.30 38.29 0.1M
2021-03-10 35.30 35.30 33.60 35.03 0.0M
2021-03-09 37.30 37.30 33.50 33.83 0.0M
2021-03-08 36.51 37.99 35.70 36.40 0.0M
2021-03-05 37.40 38.30 36.31 37.01 0.0M
2021-03-04 40.00 40.00 37.50 37.58 0.0M
2021-03-03 37.01 39.41 37.01 38.66 0.0M
2021-03-02 37.40 39.89 37.30 37.45 0.0M
2021-03-01 38.30 39.30 37.35 37.65 0.0M
2021-02-26 36.01 38.10 36.01 37.45 0.0M
2021-02-25 36.76 39.00 36.76 37.58 0.0M
2021-02-24 38.00 38.20 36.81 37.74 0.0M
2021-02-23 36.01 38.30 36.01 37.19 0.1M
2021-02-22 38.00 38.80 36.00 36.94 0.0M
2021-02-19 39.88 39.88 37.45 38.06 0.0M
2021-02-18 39.39 41.50 38.35 39.13 0.1M
2021-02-17 35.53 39.30 34.50 38.39 0.1M
2021-02-16 36.60 37.20 35.00 35.82 0.1M
2021-02-15 37.00 37.39 33.80 36.32 0.2M
2021-02-12 33.52 33.52 30.50 33.52 0.5M
2021-02-11 29.23 30.00 27.48 27.94 0.1M
2021-02-10 26.50 30.00 26.50 29.23 0.1M
2021-02-09 28.25 28.25 26.74 27.36 0.0M
2021-02-08 26.60 28.30 26.60 27.50 0.1M
2021-02-05 27.30 27.30 25.35 26.98 0.0M
2021-02-04 28.20 28.48 26.50 27.11 0.0M
2021-02-03 26.00 28.30 25.10 27.97 0.2M
2021-02-02 22.50 25.50 22.50 24.89 0.1M
2021-02-01 22.00 22.98 21.90 22.47 0.0M
2021-01-29 22.10 22.69 21.00 22.28 0.0M
2021-01-28 21.90 22.30 20.70 20.84 0.0M
2021-01-27 21.00 22.20 19.47 21.42 0.0M
2021-01-25 21.10 21.10 20.00 20.14 0.0M
2021-01-22 22.20 22.20 19.63 20.62 0.0M
2021-01-21 22.00 22.50 20.62 20.87 0.0M
2021-01-20 22.30 22.50 21.56 21.59 0.0M
2021-01-19 22.00 22.30 21.24 21.81 0.0M
2021-01-18 24.08 24.08 21.04 21.50 0.1M
2021-01-15 23.30 24.20 22.59 23.00 0.0M
2021-01-14 22.90 24.18 22.23 23.36 0.0M
2021-01-13 24.30 24.30 21.00 22.65 0.1M
2021-01-12 26.20 26.20 23.30 23.63 0.0M
2021-01-11 21.80 25.20 21.30 24.97 0.3M
2021-01-08 20.00 21.30 20.00 21.00 0.1M
2021-01-07 20.88 20.90 20.20 20.20 0.0M
2021-01-06 20.50 21.29 19.01 20.80 0.1M
2021-01-05 20.31 21.70 19.11 20.63 0.1M
2021-01-04 21.50 22.00 20.17 20.39 0.0M
2021-01-01 20.70 22.00 20.00 21.06 0.2M