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
2022-12-30 157.45 157.45 150.25 151.40 0.0M
2022-12-29 154.85 156.80 150.00 154.50 0.0M
2022-12-28 142.90 150.00 140.05 150.00 0.0M
2022-12-27 146.20 146.20 141.50 142.90 0.0M
2022-12-26 130.15 139.30 126.10 139.30 0.0M
2022-12-23 135.15 136.60 132.40 132.70 0.0M
2022-12-22 144.00 150.00 138.70 139.35 0.1M
2022-12-21 153.00 156.60 144.00 146.00 0.0M
2022-12-20 149.00 153.00 141.00 151.05 0.1M
2022-12-19 149.00 149.90 145.05 146.85 0.0M
2022-12-16 148.10 150.35 146.00 148.45 0.0M
2022-12-15 151.00 152.00 148.55 149.75 0.0M
2022-12-14 155.00 156.95 148.75 149.50 0.1M
2022-12-13 161.65 161.65 152.00 155.00 0.0M
2022-12-12 158.10 159.00 152.00 157.90 0.0M
2022-12-09 156.60 160.00 153.10 156.15 0.0M
2022-12-08 159.00 161.00 155.50 156.60 0.0M
2022-12-07 164.00 164.00 157.00 158.50 0.0M
2022-12-06 160.00 161.95 156.00 160.10 0.0M
2022-12-05 160.00 162.70 154.00 158.85 0.0M
2022-12-02 159.95 163.30 153.70 158.55 0.1M
2022-12-01 160.70 167.90 159.10 160.15 0.1M
2022-11-30 160.00 163.95 160.00 162.20 0.0M
2022-11-29 163.05 167.95 159.05 159.85 0.0M
2022-11-28 160.05 168.00 160.05 162.10 0.0M
2022-11-25 168.70 168.70 160.00 163.90 0.0M
2022-11-24 170.00 173.00 161.10 166.15 0.1M
2022-11-23 175.85 175.85 165.25 169.25 0.0M
2022-11-22 184.00 184.80 169.70 171.00 0.1M
2022-11-21 173.80 178.00 171.10 177.50 0.1M
2022-11-18 160.40 169.55 160.40 169.55 0.0M
2022-11-17 163.05 166.00 160.40 161.50 0.1M
2022-11-16 168.75 186.45 168.75 168.75 0.5M
2022-11-15 177.60 177.60 177.60 177.60 0.0M
2022-11-14 186.90 186.90 186.90 186.90 0.0M
2022-11-11 196.70 196.70 196.70 196.70 0.1M
2022-11-10 197.00 207.25 196.00 207.05 0.2M
2022-11-09 197.65 207.95 194.15 197.40 0.1M
2022-11-07 225.30 225.30 203.90 203.90 0.4M
2022-11-04 214.60 214.60 214.60 214.60 0.1M
2022-11-03 197.95 204.40 197.00 204.40 0.1M
2022-11-02 193.00 194.70 190.00 194.70 0.1M
2022-11-01 185.45 185.45 176.65 185.45 0.3M
2022-10-31 176.65 176.65 176.65 176.65 0.0M
2022-10-28 168.25 168.25 168.25 168.25 0.0M
2022-10-27 159.95 160.25 156.05 160.25 0.0M
2022-10-25 161.00 161.00 152.00 152.65 0.0M
2022-10-24 161.85 161.85 154.50 157.50 0.0M
2022-10-21 158.00 160.00 152.20 154.85 0.1M
2022-10-20 145.80 156.10 143.30 156.10 0.1M
2022-10-19 152.00 158.00 148.45 148.70 0.2M
2022-10-18 166.00 166.00 156.25 156.25 0.1M
2022-10-17 176.95 178.80 164.45 164.45 0.1M
2022-10-14 165.55 173.10 165.55 173.10 0.0M
2022-10-13 170.00 170.00 164.85 164.90 0.0M
2022-10-12 185.20 188.00 173.50 173.50 0.1M
2022-10-11 190.00 190.50 178.11 182.61 0.1M
2022-10-10 184.20 192.10 175.25 184.98 0.2M
2022-10-07 199.80 199.80 184.36 184.36 0.2M
2022-10-06 194.06 194.06 187.50 194.06 0.2M
2022-10-04 184.00 184.82 180.36 184.82 0.1M
2022-10-03 171.90 176.03 171.00 176.02 0.2M
2022-09-30 159.30 167.65 156.00 167.65 0.1M
2022-09-29 171.49 171.90 159.67 159.67 0.1M
2022-09-28 169.40 171.78 167.50 168.07 0.0M
2022-09-27 176.50 179.90 168.50 171.97 0.1M
2022-09-26 176.00 181.50 166.50 172.15 0.1M
2022-09-23 172.00 174.37 167.50 174.37 0.2M
2022-09-22 169.00 172.40 162.71 166.07 0.1M
2022-09-21 169.00 169.00 162.50 169.00 0.2M
2022-09-20 158.00 160.95 155.00 160.95 0.0M
2022-09-19 155.01 159.00 152.90 153.29 0.1M
2022-09-16 163.20 169.84 160.45 160.90 0.1M
2022-09-15 184.80 184.80 168.78 168.89 0.1M
2022-09-14 162.60 177.66 162.60 177.66 0.1M
2022-09-13 173.55 173.55 161.56 169.20 0.2M
2022-09-12 163.70 165.29 161.66 165.29 0.1M
2022-09-09 151.43 157.42 150.10 157.42 0.1M
2022-09-08 147.13 157.07 147.13 149.93 0.1M
2022-09-07 154.51 157.80 152.82 152.82 0.2M
2022-09-06 174.80 176.40 160.86 160.86 0.1M
2022-09-05 158.11 169.33 158.11 169.33 0.2M
2022-09-02 147.00 156.64 142.40 153.94 0.3M
2022-09-01 136.00 145.20 136.00 142.40 0.1M
2022-08-30 131.77 139.00 130.40 136.04 0.1M
2022-08-29 110.21 132.40 110.21 127.90 0.1M
2022-08-26 128.69 128.69 118.02 121.76 0.1M
2022-08-25 127.00 132.00 127.00 128.78 0.2M
2022-08-24 112.90 133.66 112.10 126.49 0.5M
2022-08-23 99.00 113.80 98.51 111.39 0.3M
2022-08-22 93.10 102.00 93.10 99.15 0.1M
2022-08-19 90.40 93.00 88.61 92.48 0.0M
2022-08-18 91.85 92.10 90.00 90.35 0.0M
2022-08-17 92.90 94.07 87.94 91.85 0.0M
2022-08-16 85.50 93.00 85.00 90.83 0.0M
2022-08-12 86.18 87.48 84.50 85.37 0.0M
2022-08-11 85.40 87.50 84.50 86.23 0.0M
2022-08-10 92.00 93.00 84.10 85.01 0.1M
2022-08-08 93.00 93.00 91.50 91.70 0.0M
2022-08-05 94.00 94.00 91.20 91.69 0.0M
2022-08-04 94.00 94.00 91.70 91.88 0.0M
2022-08-03 94.70 94.70 90.52 91.69 0.0M
2022-08-02 94.88 94.88 91.50 92.52 0.0M
2022-08-01 95.00 95.00 91.10 92.32 0.0M
2022-07-29 91.80 93.00 90.31 92.91 0.0M
2022-07-28 92.50 92.95 89.01 91.80 0.0M
2022-07-27 93.50 93.50 90.30 91.10 0.0M
2022-07-26 92.62 94.90 91.01 91.96 0.1M
2022-07-25 86.00 95.90 86.00 92.62 0.1M
2022-07-22 82.40 83.90 79.00 82.01 0.0M
2022-07-21 81.80 82.79 80.67 82.53 0.0M
2022-07-20 84.50 84.50 80.33 81.53 0.0M
2022-07-19 79.10 84.69 79.10 82.63 0.0M
2022-07-18 79.50 81.92 79.02 81.68 0.0M
2022-07-15 81.50 82.90 77.00 78.73 0.0M
2022-07-14 83.50 83.50 79.00 81.05 0.0M
2022-07-13 81.60 83.50 79.62 82.30 0.0M
2022-07-12 84.10 84.80 80.10 80.82 0.0M
2022-07-11 79.30 85.00 78.61 83.13 0.0M
2022-07-08 77.50 78.59 76.50 78.20 0.0M
2022-07-07 79.00 79.00 75.43 77.29 0.0M
2022-07-06 80.00 80.00 76.30 76.98 0.0M
2022-07-05 77.70 79.50 75.60 78.80 0.0M
2022-07-04 76.90 79.00 75.17 76.27 0.0M
2022-07-01 73.20 77.20 70.82 76.75 0.1M
2022-06-30 73.60 73.60 70.84 72.05 0.0M
2022-06-29 72.01 73.38 70.21 71.71 0.0M
2022-06-28 74.00 74.00 71.22 73.37 0.0M
2022-06-27 74.00 74.00 70.74 72.51 0.0M
2022-06-24 72.19 72.20 69.00 69.61 0.0M
2022-06-23 66.76 71.50 66.76 68.35 0.0M
2022-06-22 72.80 72.80 67.81 68.32 0.0M
2022-06-21 70.00 71.00 67.00 69.31 0.0M
2022-06-20 69.30 73.00 67.14 67.83 0.0M
2022-06-17 72.50 72.50 70.65 71.42 0.0M
2022-06-16 70.00 74.50 69.61 71.79 0.0M
2022-06-15 71.90 71.90 69.68 70.27 0.0M
2022-06-14 71.00 73.00 68.80 69.34 0.0M
2022-06-13 70.25 71.00 66.74 69.99 0.0M
2022-06-10 72.94 73.90 71.00 71.68 0.0M
2022-06-09 72.71 74.70 72.00 72.94 0.0M
2022-06-08 74.00 75.00 72.30 73.80 0.0M
2022-06-07 73.89 75.65 72.60 73.07 0.0M
2022-06-06 77.80 77.80 73.50 73.89 0.0M
2022-06-03 76.01 77.20 75.13 75.42 0.0M
2022-06-02 75.70 78.60 74.00 75.23 0.0M
2022-06-01 80.79 80.79 74.07 75.70 0.0M
2022-05-31 76.90 79.30 76.90 77.74 0.0M
2022-05-30 74.70 78.00 74.70 76.36 0.0M
2022-05-27 79.90 79.90 73.01 74.78 0.0M
2022-05-26 81.80 81.80 71.00 74.13 0.0M
2022-05-25 82.39 82.85 77.50 79.88 0.0M
2022-05-24 85.30 85.30 78.20 80.25 0.0M
2022-05-23 83.51 90.00 83.50 85.37 0.1M
2022-05-20 86.01 90.50 86.00 90.05 0.0M
2022-05-19 86.86 90.00 86.00 86.26 0.0M
2022-05-18 86.30 89.89 85.32 87.67 0.0M
2022-05-17 83.51 84.38 80.46 83.84 0.0M
2022-05-16 80.90 83.50 78.10 83.04 0.0M
2022-05-13 74.10 80.00 74.10 79.64 0.0M
2022-05-12 77.23 77.80 74.50 76.52 0.0M
2022-05-11 79.90 79.90 74.00 78.61 0.0M
2022-05-10 79.00 82.00 79.00 80.78 0.0M
2022-05-09 75.50 80.00 73.21 78.98 0.0M
2022-05-06 81.50 82.00 78.00 81.00 0.0M
2022-05-05 85.00 85.00 79.70 80.07 0.0M
2022-05-04 87.90 87.99 79.90 82.43 0.0M
2022-05-02 88.00 88.40 82.55 84.45 0.0M
2022-04-29 87.50 89.90 87.05 87.98 0.0M
2022-04-28 88.70 91.34 83.00 87.53 0.0M
2022-04-27 91.70 91.70 88.20 89.30 0.0M
2022-04-26 90.03 91.50 89.80 90.08 0.0M
2022-04-25 92.20 92.94 88.62 90.82 0.0M
2022-04-22 90.50 93.00 88.30 90.46 0.0M
2022-04-21 90.49 90.49 87.54 90.00 0.0M
2022-04-20 86.50 92.90 86.50 88.70 0.0M
2022-04-19 87.00 92.50 86.00 90.44 0.0M
2022-04-18 91.02 91.02 85.50 85.91 0.1M
2022-04-13 92.99 93.00 90.90 91.02 0.0M
2022-04-12 92.20 95.60 88.00 90.53 0.1M
2022-04-11 83.80 93.00 80.60 91.85 0.1M
2022-04-08 82.87 82.87 78.00 79.70 0.0M
2022-04-07 81.00 81.50 77.59 81.01 0.1M
2022-04-06 80.80 81.40 78.83 79.90 0.0M
2022-04-05 79.40 80.80 77.11 80.02 0.0M
2022-04-04 75.90 79.70 71.82 78.04 0.0M
2022-04-01 70.11 75.00 70.11 74.85 0.0M
2022-03-31 73.40 73.90 69.50 72.04 0.0M
2022-03-30 72.00 72.80 71.50 72.40 0.0M
2022-03-29 73.50 76.00 70.10 71.11 0.0M
2022-03-28 73.30 75.00 71.00 74.65 0.0M
2022-03-25 73.10 73.10 70.90 72.27 0.0M
2022-03-24 70.27 73.45 70.27 72.33 0.0M
2022-03-23 72.30 73.85 71.71 72.18 0.0M
2022-03-22 72.01 75.39 71.50 71.71 0.0M
2022-03-21 75.80 75.89 72.55 73.70 0.0M
2022-03-17 69.81 74.80 69.81 73.90 0.0M
2022-03-16 75.00 75.00 71.00 71.52 0.0M
2022-03-15 72.50 74.50 70.50 73.79 0.0M
2022-03-14 70.70 72.90 70.70 70.82 0.0M
2022-03-11 70.01 72.27 69.23 70.79 0.0M
2022-03-10 69.60 75.99 69.50 70.45 0.0M
2022-03-09 67.80 69.00 65.50 68.53 0.0M
2022-03-08 68.20 68.20 64.00 65.51 0.0M
2022-03-07 67.50 67.50 60.36 63.50 0.0M
2022-03-04 70.01 72.49 67.60 68.70 0.0M
2022-03-03 74.00 74.00 70.00 70.66 0.0M
2022-03-02 72.39 72.39 70.00 71.93 0.0M
2022-02-28 70.20 73.00 67.00 72.03 0.0M
2022-02-25 69.88 72.19 67.00 69.83 0.0M
2022-02-24 68.50 69.59 65.00 65.92 0.0M
2022-02-23 69.89 78.70 68.10 69.82 0.0M
2022-02-22 69.79 70.00 66.67 69.08 0.0M
2022-02-21 70.50 72.90 68.02 69.23 0.0M
2022-02-18 73.01 74.80 70.00 70.37 0.0M
2022-02-17 73.51 76.00 73.00 73.63 0.0M
2022-02-16 79.30 79.30 72.07 73.90 0.0M
2022-02-15 72.50 78.00 70.61 76.02 0.0M
2022-02-14 76.20 81.50 70.00 71.43 0.1M
2022-02-11 76.21 88.00 76.21 82.83 0.1M
2022-02-10 78.80 80.50 78.40 78.57 0.0M
2022-02-09 80.90 80.90 77.13 79.17 0.0M
2022-02-08 78.90 81.20 76.00 78.09 0.0M
2022-02-07 77.90 78.00 75.10 76.31 0.0M
2022-02-04 80.41 82.69 76.26 77.83 0.0M
2022-02-03 80.70 83.00 79.10 80.40 0.0M
2022-02-02 79.50 82.10 78.11 80.70 0.0M
2022-02-01 82.50 82.50 77.90 79.52 0.0M
2022-01-31 79.13 81.88 79.00 80.13 0.0M
2022-01-28 79.60 84.00 79.12 80.44 0.0M
2022-01-27 79.90 80.80 78.12 80.18 0.0M
2022-01-25 82.50 82.50 79.00 79.57 0.0M
2022-01-24 82.50 86.50 78.51 80.92 0.0M
2022-01-21 88.00 88.00 84.00 84.47 0.0M
2022-01-20 87.61 90.50 85.01 86.02 0.0M
2022-01-19 93.40 93.40 85.50 87.72 0.0M
2022-01-18 90.80 90.80 85.26 87.52 0.0M
2022-01-17 88.55 100.00 85.80 90.94 0.0M
2022-01-14 89.70 90.00 87.10 88.54 0.0M
2022-01-13 86.51 88.50 84.50 86.77 0.0M
2022-01-12 90.50 92.90 85.60 86.04 0.0M
2022-01-11 90.50 96.50 88.53 90.49 0.1M
2022-01-10 87.48 92.00 86.20 90.50 0.1M
2022-01-07 87.00 92.00 86.03 86.86 0.0M
2022-01-06 84.50 87.95 82.50 86.82 0.0M
2022-01-05 85.90 87.50 85.20 85.79 0.0M
2022-01-04 79.10 87.00 78.20 85.96 0.1M
2022-01-03 78.50 79.70 77.51 79.04 0.0M