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
2023-12-29 127.65 130.80 125.00 126.15 0.0M
2023-12-28 132.00 132.00 124.40 127.65 0.0M
2023-12-27 123.65 142.00 123.65 128.65 0.1M
2023-12-26 122.15 123.80 120.00 121.05 0.0M
2023-12-22 125.00 125.45 121.00 122.70 0.0M
2023-12-21 125.50 127.00 118.15 123.75 0.0M
2023-12-20 126.95 128.95 123.10 125.00 0.0M
2023-12-19 124.95 128.00 124.00 127.50 0.0M
2023-12-18 122.15 126.00 121.20 124.95 0.0M
2023-12-15 121.60 125.50 121.60 123.40 0.0M
2023-12-14 125.45 125.45 122.10 122.75 0.0M
2023-12-13 123.50 127.85 121.40 123.95 0.0M
2023-12-12 129.00 129.00 125.00 125.10 0.0M
2023-12-11 126.55 129.90 125.10 126.45 0.0M
2023-12-08 128.00 134.80 125.00 126.35 0.1M
2023-12-07 129.00 130.60 125.10 128.20 0.0M
2023-12-06 131.70 134.00 126.65 127.80 0.0M
2023-12-05 131.15 134.40 131.00 132.95 0.1M
2023-12-04 126.80 130.90 124.10 130.10 0.1M
2023-12-01 119.25 134.00 118.25 125.35 0.3M
2023-11-30 118.60 122.50 116.50 119.40 0.0M
2023-11-29 121.00 122.50 118.00 119.90 0.0M
2023-11-28 118.05 122.10 116.00 119.80 0.1M
2023-11-24 110.35 120.00 110.35 118.05 0.1M
2023-11-23 110.55 112.40 108.10 110.35 0.0M
2023-11-22 110.05 110.90 109.50 110.40 0.0M
2023-11-21 111.95 112.45 110.00 110.05 0.0M
2023-11-20 112.00 112.85 110.10 111.65 0.0M
2023-11-17 112.45 114.80 111.10 111.50 0.0M
2023-11-16 113.50 116.00 111.10 112.45 0.1M
2023-11-15 112.35 114.00 111.15 112.20 0.0M
2023-11-13 112.05 114.45 111.10 112.35 0.0M
2023-11-12 111.20 116.90 110.05 115.00 0.0M
2023-11-10 110.55 112.00 110.05 110.90 0.0M
2023-11-09 113.45 114.50 111.00 111.60 0.0M
2023-11-08 113.35 115.00 112.05 113.45 0.0M
2023-11-07 113.65 114.50 111.50 113.30 0.0M
2023-11-06 114.80 114.80 111.80 113.35 0.0M
2023-11-03 115.50 115.50 111.05 111.80 0.0M
2023-11-02 115.80 115.80 110.10 112.65 0.0M
2023-11-01 111.30 115.00 111.30 113.00 0.0M
2023-10-31 115.75 115.75 112.75 113.10 0.0M
2023-10-30 116.00 116.00 113.00 113.15 0.0M
2023-10-27 111.70 116.00 111.70 114.50 0.0M
2023-10-26 114.00 114.00 108.20 110.15 0.0M
2023-10-25 113.00 115.65 111.00 113.35 0.0M
2023-10-23 120.00 120.00 113.50 114.50 0.0M
2023-10-20 120.90 120.90 117.10 118.00 0.0M
2023-10-19 116.50 120.90 115.50 119.90 0.0M
2023-10-18 116.60 118.50 114.85 115.20 0.0M
2023-10-17 116.80 119.00 114.00 116.65 0.0M
2023-10-16 119.00 119.00 116.30 116.95 0.0M
2023-10-13 119.30 119.80 116.15 116.85 0.0M
2023-10-12 120.90 121.00 118.40 119.10 0.0M
2023-10-11 120.50 121.45 118.05 118.80 0.0M
2023-10-10 121.80 121.80 116.20 119.25 0.0M
2023-10-09 115.95 120.00 114.00 119.10 0.0M
2023-10-06 115.00 118.45 115.00 116.15 0.0M
2023-10-05 118.70 118.70 115.15 115.30 0.0M
2023-10-04 116.50 116.50 115.10 115.25 0.0M
2023-10-03 115.55 116.25 115.00 115.70 0.0M
2023-09-29 117.40 117.50 115.00 116.00 0.0M
2023-09-28 116.00 117.25 116.00 116.30 0.0M
2023-09-27 115.65 117.60 115.00 115.75 0.0M
2023-09-26 116.50 117.80 115.00 115.80 0.0M
2023-09-25 115.55 118.00 115.55 116.35 0.0M
2023-09-22 115.90 118.45 115.90 116.20 0.0M
2023-09-21 116.65 119.45 115.10 116.10 0.0M
2023-09-20 117.40 118.95 116.50 117.10 0.0M
2023-09-18 119.00 120.00 115.30 117.40 0.0M
2023-09-15 119.00 119.00 114.00 118.45 0.0M
2023-09-14 116.60 120.00 115.80 117.75 0.0M
2023-09-13 122.60 122.60 113.00 117.15 0.0M
2023-09-12 119.95 121.00 118.00 118.30 0.0M
2023-09-11 121.85 123.85 119.60 119.95 0.0M
2023-09-08 122.00 123.50 121.00 121.85 0.0M
2023-09-07 125.40 125.40 121.10 121.85 0.0M
2023-09-06 125.85 125.85 120.40 121.05 0.0M
2023-09-05 118.60 125.00 118.60 123.50 0.0M
2023-09-04 120.55 122.95 118.40 120.15 0.0M
2023-09-01 122.70 122.70 119.50 120.55 0.0M
2023-08-31 121.45 123.00 119.05 120.25 0.0M
2023-08-30 119.70 121.95 117.10 120.20 0.0M
2023-08-29 116.85 120.70 116.75 117.35 0.0M
2023-08-28 122.90 122.90 118.00 118.70 0.0M
2023-08-25 116.25 123.40 115.60 119.75 0.0M
2023-08-24 116.50 120.90 115.15 118.40 0.0M
2023-08-23 115.00 117.00 114.00 115.00 0.0M
2023-08-22 119.00 119.90 115.00 115.70 0.0M
2023-08-21 118.00 119.00 115.00 116.20 0.0M
2023-08-18 119.65 123.00 117.00 118.10 0.0M
2023-08-17 124.00 124.00 119.00 119.90 0.0M
2023-08-16 107.65 124.95 107.65 122.55 0.1M
2023-08-14 130.00 132.00 127.00 130.60 0.0M
2023-08-11 133.00 133.45 130.05 130.45 0.0M
2023-08-10 131.00 134.95 131.00 131.20 0.0M
2023-08-09 132.95 133.50 131.50 132.40 0.0M
2023-08-08 132.30 133.85 132.10 132.95 0.0M
2023-08-07 133.80 134.00 130.10 132.20 0.0M
2023-08-04 133.00 135.70 130.10 130.70 0.0M
2023-08-03 132.40 132.40 128.05 130.60 0.0M
2023-08-02 130.00 138.00 130.00 132.80 0.1M
2023-08-01 131.00 132.50 127.60 128.25 0.0M
2023-07-31 130.00 132.00 127.10 130.00 0.0M
2023-07-28 127.00 130.00 127.00 128.10 0.0M
2023-07-27 124.25 128.00 124.00 127.50 0.0M
2023-07-26 126.00 127.95 124.70 126.35 0.0M
2023-07-25 127.00 128.00 124.20 126.75 0.0M
2023-07-24 122.75 126.65 122.75 125.80 0.0M
2023-07-21 128.00 128.00 122.30 124.70 0.0M
2023-07-20 129.00 129.00 125.00 126.85 0.0M
2023-07-19 124.40 131.50 123.95 125.70 0.1M
2023-07-18 124.00 126.50 124.00 125.60 0.0M
2023-07-17 128.80 128.80 123.50 124.20 0.0M
2023-07-14 127.00 128.95 122.60 125.60 0.0M
2023-07-13 126.00 128.80 124.50 125.55 0.0M
2023-07-12 129.40 129.40 124.05 126.00 0.0M
2023-07-11 128.00 129.90 127.90 128.20 0.0M
2023-07-10 129.20 129.25 122.00 125.90 0.0M
2023-07-07 134.90 135.00 128.00 129.25 0.1M
2023-07-06 132.50 137.00 129.45 132.90 0.1M
2023-07-05 124.00 132.50 123.00 131.15 0.1M
2023-07-04 123.05 126.00 123.00 124.30 0.0M
2023-07-03 118.80 126.00 118.80 124.60 0.0M
2023-06-30 122.05 122.50 120.00 120.25 0.0M
2023-06-28 124.10 124.10 119.00 120.40 0.0M
2023-06-27 120.50 124.00 120.50 122.10 0.0M
2023-06-26 120.00 122.90 120.00 121.65 0.0M
2023-06-23 121.05 123.85 120.00 120.25 0.0M
2023-06-22 122.20 123.80 120.20 123.00 0.0M
2023-06-21 123.00 124.70 121.05 122.20 0.0M
2023-06-20 125.00 125.00 120.60 121.50 0.0M
2023-06-19 124.00 125.50 118.00 121.50 0.0M
2023-06-16 127.95 127.95 120.55 124.00 0.0M
2023-06-15 126.50 126.85 124.05 125.90 0.0M
2023-06-14 126.00 126.85 124.05 125.30 0.0M
2023-06-13 126.00 126.50 122.15 125.90 0.0M
2023-06-12 126.55 128.65 120.00 124.05 0.0M
2023-06-09 126.00 129.00 125.00 126.55 0.0M
2023-06-08 127.00 128.40 125.50 125.85 0.0M
2023-06-07 126.90 127.50 124.15 126.55 0.0M
2023-06-06 129.00 129.00 122.90 123.65 0.0M
2023-06-05 127.00 129.75 125.55 126.90 0.0M
2023-06-02 127.50 129.00 124.10 125.55 0.0M
2023-06-01 130.00 130.00 121.90 128.10 0.0M
2023-05-31 123.50 129.55 117.50 128.15 0.1M
2023-05-30 126.80 126.80 118.50 121.35 0.1M
2023-05-29 129.00 129.00 125.00 126.60 0.0M
2023-05-26 132.00 132.00 128.00 129.35 0.0M
2023-05-25 129.00 131.15 126.35 129.65 0.0M
2023-05-24 128.50 131.00 128.40 129.00 0.0M
2023-05-23 128.60 132.80 128.00 129.80 0.0M
2023-05-22 134.00 135.80 127.60 128.60 0.0M
2023-05-19 138.50 139.80 130.50 134.10 0.0M
2023-05-18 127.95 138.95 125.00 136.90 0.1M
2023-05-17 130.00 133.05 125.00 126.80 0.1M
2023-05-16 139.10 142.70 135.65 137.65 0.0M
2023-05-15 139.10 142.00 135.20 137.05 0.0M
2023-05-12 140.00 144.80 137.10 140.50 0.0M
2023-05-11 136.40 142.40 134.35 141.05 0.0M
2023-05-10 137.00 137.00 133.45 134.35 0.0M
2023-05-09 133.00 137.00 133.00 134.65 0.0M
2023-05-08 138.00 138.00 133.45 134.10 0.0M
2023-05-05 138.00 139.00 135.00 136.10 0.0M
2023-05-04 138.50 138.50 134.85 136.10 0.0M
2023-05-03 139.00 140.00 134.50 135.95 0.0M
2023-05-02 142.00 144.00 138.60 139.10 0.0M
2023-04-28 134.03 145.00 134.03 141.62 0.0M
2023-04-27 143.49 143.49 137.00 138.73 0.0M
2023-04-26 138.40 145.40 138.00 140.52 0.0M
2023-04-25 145.60 146.90 136.00 136.59 0.1M
2023-04-24 146.97 148.80 141.93 145.62 0.1M
2023-04-21 132.95 150.00 130.10 141.93 0.2M
2023-04-20 119.50 132.45 117.60 130.78 0.1M
2023-04-19 119.40 119.50 116.40 117.50 0.0M
2023-04-18 118.00 119.90 115.80 116.38 0.0M
2023-04-17 117.57 117.57 110.10 114.71 0.0M
2023-04-13 122.80 122.80 109.00 117.57 0.0M
2023-04-12 118.20 125.00 118.20 120.14 0.0M
2023-04-11 120.00 123.00 117.68 121.47 0.0M
2023-04-10 117.98 119.00 114.20 117.68 0.0M
2023-04-06 111.70 122.00 111.70 114.15 0.1M
2023-04-05 104.50 116.00 102.00 112.48 0.1M
2023-04-03 101.91 101.91 98.00 101.76 0.0M
2023-03-31 91.65 99.80 91.65 97.35 0.0M
2023-03-29 96.80 96.80 91.55 92.70 0.0M
2023-03-28 99.80 99.80 96.00 96.90 0.0M
2023-03-27 100.20 102.50 97.00 97.55 0.0M
2023-03-24 102.00 103.15 100.30 100.80 0.0M
2023-03-23 104.00 104.00 101.35 101.65 0.0M
2023-03-22 106.90 106.90 100.80 102.60 0.0M
2023-03-21 102.05 104.00 100.10 101.65 0.0M
2023-03-20 103.90 103.90 98.00 99.90 0.0M
2023-03-17 105.50 105.50 101.50 102.05 0.0M
2023-03-16 103.50 103.50 101.30 102.50 0.0M
2023-03-15 102.00 105.00 102.00 103.35 0.0M
2023-03-14 105.85 105.85 100.00 101.10 0.0M
2023-03-13 108.00 108.00 103.00 104.55 0.0M
2023-03-10 108.50 108.95 104.00 104.65 0.0M
2023-03-09 105.30 110.00 105.30 107.70 0.0M
2023-03-08 106.20 108.00 104.60 105.35 0.0M
2023-03-06 109.95 109.95 105.20 106.20 0.0M
2023-03-03 107.60 109.90 105.00 106.75 0.0M
2023-03-02 109.40 112.80 107.00 107.60 0.0M
2023-03-01 108.90 113.00 106.00 109.40 0.0M
2023-02-28 104.15 108.85 104.15 106.65 0.0M
2023-02-27 109.90 112.30 103.00 105.50 0.0M
2023-02-24 109.90 127.00 106.75 107.95 0.1M
2023-02-23 103.05 106.95 98.85 105.90 0.0M
2023-02-22 105.10 108.00 98.75 103.45 0.0M
2023-02-21 109.50 110.00 105.00 105.70 0.0M
2023-02-20 110.00 110.00 105.90 107.75 0.0M
2023-02-17 113.90 113.90 108.10 109.70 0.0M
2023-02-16 110.00 114.00 109.70 112.10 0.0M
2023-02-15 113.25 113.25 108.00 109.15 0.1M
2023-02-14 117.05 120.95 110.00 114.40 0.0M
2023-02-13 122.00 122.00 118.05 119.35 0.0M
2023-02-10 120.20 124.00 118.05 123.15 0.0M
2023-02-09 119.80 123.75 116.60 120.20 0.0M
2023-02-08 120.00 126.40 116.55 119.80 0.1M
2023-02-07 120.65 143.45 115.50 131.55 0.2M
2023-02-06 123.80 123.80 117.85 119.55 0.0M
2023-02-03 119.90 124.45 116.95 121.65 0.0M
2023-02-02 129.00 129.00 121.00 121.55 0.0M
2023-02-01 127.30 132.65 121.15 125.60 0.0M
2023-01-31 126.10 128.95 122.00 127.30 0.0M
2023-01-30 126.00 126.00 122.20 123.95 0.0M
2023-01-27 135.15 135.15 128.40 128.40 0.0M
2023-01-25 137.60 137.60 134.20 135.15 0.0M
2023-01-24 135.85 136.45 133.30 136.10 0.0M
2023-01-23 136.00 136.50 133.00 134.20 0.0M
2023-01-20 137.15 141.50 135.50 136.50 0.0M
2023-01-19 140.60 142.00 135.20 140.35 0.0M
2023-01-18 133.60 142.00 133.60 140.60 0.0M
2023-01-17 140.00 140.00 137.00 138.00 0.0M
2023-01-16 143.80 145.00 137.00 138.40 0.0M
2023-01-13 147.55 147.55 142.65 143.80 0.0M
2023-01-12 144.05 146.20 144.00 144.55 0.0M
2023-01-11 148.30 151.40 142.50 144.05 0.0M
2023-01-10 147.05 153.00 147.05 149.95 0.0M
2023-01-09 150.00 151.90 148.00 148.80 0.0M
2023-01-06 152.00 152.00 147.00 148.10 0.0M
2023-01-05 150.95 153.85 148.10 149.65 0.0M
2023-01-04 148.50 153.20 148.00 149.10 0.0M
2023-01-03 152.90 155.00 148.95 151.35 0.0M
2023-01-02 148.60 151.40 147.20 148.65 0.0M