Price Data Selection & Download
Nikhil Adhesive Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3725 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review NIKHILAD PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹225.30
November 07, 2022
BSE Exchange
Share Price All Time Low
₹1.10
March 09, 2009
BSE Exchange
Highest Volume Trading Day
1,940,960
March 23, 2010 • ₹3.20
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
NIKHILAD daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹83.80 | ₹83.80 | ₹81.45 | ₹81.91 | 4,688 |
| 2026-09-17 | ₹81.20 | ₹83.98 | ₹80.77 | ₹81.29 | 22,415 |
| 2026-09-16 | ₹80.50 | ₹82.77 | ₹80.00 | ₹80.77 | 5,412 |
| 2026-09-15 | ₹82.98 | ₹82.98 | ₹80.20 | ₹80.50 | 5,350 |
| 2026-09-11 | ₹81.99 | ₹83.40 | ₹80.00 | ₹82.90 | 10,446 |
| 2026-09-10 | ₹83.00 | ₹83.00 | ₹81.00 | ₹81.13 | 3,572 |
| 2026-09-09 | ₹82.39 | ₹84.00 | ₹81.00 | ₹82.51 | 16,289 |
| 2026-09-08 | ₹81.49 | ₹82.00 | ₹79.20 | ₹81.50 | 10,053 |
| 2026-09-07 | ₹81.11 | ₹81.99 | ₹80.00 | ₹81.44 | 8,301 |
| 2026-09-04 | ₹81.89 | ₹83.49 | ₹79.22 | ₹81.72 | 18,494 |
| 2026-09-03 | ₹82.00 | ₹82.52 | ₹78.11 | ₹80.17 | 14,934 |
| 2026-09-02 | ₹80.00 | ₹82.00 | ₹77.10 | ₹81.58 | 9,819 |
| 2026-09-01 | ₹79.00 | ₹82.99 | ₹78.20 | ₹80.36 | 11,288 |
| 2026-08-31 | ₹83.00 | ₹83.00 | ₹76.20 | ₹77.91 | 16,865 |
| 2026-08-28 | ₹85.00 | ₹85.50 | ₹81.05 | ₹82.45 | 5,330 |
| 2026-08-27 | ₹84.51 | ₹85.50 | ₹83.00 | ₹84.00 | 7,185 |
| 2026-08-26 | ₹85.00 | ₹87.00 | ₹84.01 | ₹84.19 | 4,064 |
| 2026-08-25 | ₹85.00 | ₹87.00 | ₹84.00 | ₹84.53 | 17,242 |
| 2026-08-24 | ₹83.10 | ₹88.25 | ₹83.10 | ₹84.86 | 19,615 |
| 2026-08-21 | ₹81.00 | ₹86.00 | ₹81.00 | ₹84.18 | 63,141 |
| 2026-08-20 | ₹73.31 | ₹86.00 | ₹73.31 | ₹80.77 | 49,939 |
| 2026-08-19 | ₹75.05 | ₹77.00 | ₹75.05 | ₹75.14 | 4,588 |
| 2026-08-18 | ₹76.15 | ₹77.89 | ₹75.36 | ₹75.57 | 12,042 |
| 2026-08-17 | ₹77.79 | ₹77.80 | ₹72.70 | ₹76.15 | 15,382 |
| 2026-08-14 | ₹79.49 | ₹80.00 | ₹76.50 | ₹77.80 | 32,205 |
| 2026-08-13 | ₹79.70 | ₹79.70 | ₹73.10 | ₹76.75 | 14,280 |
| 2026-08-12 | ₹81.79 | ₹83.00 | ₹75.66 | ₹76.97 | 15,599 |
| 2026-08-11 | ₹78.40 | ₹83.80 | ₹76.30 | ₹80.30 | 20,509 |
| 2026-08-10 | ₹73.50 | ₹77.92 | ₹73.48 | ₹76.94 | 21,917 |
| 2026-08-07 | ₹73.60 | ₹73.65 | ₹72.00 | ₹72.68 | 6,879 |
| 2026-08-06 | ₹74.60 | ₹74.99 | ₹70.00 | ₹72.95 | 25,850 |
| 2026-08-05 | ₹74.90 | ₹75.00 | ₹73.62 | ₹74.43 | 5,793 |
| 2026-08-04 | ₹71.85 | ₹75.90 | ₹71.83 | ₹72.28 | 9,423 |
| 2026-08-03 | ₹72.19 | ₹72.99 | ₹70.11 | ₹71.77 | 7,838 |
| 2026-07-31 | ₹71.86 | ₹72.70 | ₹71.56 | ₹71.84 | 3,451 |
| 2026-07-30 | ₹72.06 | ₹72.85 | ₹71.67 | ₹71.85 | 5,765 |
| 2026-07-29 | ₹73.00 | ₹73.00 | ₹71.62 | ₹72.04 | 3,687 |
| 2026-07-28 | ₹73.98 | ₹73.99 | ₹71.55 | ₹72.13 | 6,846 |
| 2026-07-27 | ₹72.66 | ₹73.55 | ₹72.56 | ₹73.50 | 10,556 |
| 2026-07-24 | ₹73.99 | ₹74.99 | ₹72.10 | ₹72.58 | 6,721 |
| 2026-07-23 | ₹75.00 | ₹75.88 | ₹73.35 | ₹74.55 | 2,591 |
| 2026-07-22 | ₹76.64 | ₹76.84 | ₹74.20 | ₹75.00 | 2,293 |
| 2026-07-21 | ₹74.08 | ₹76.98 | ₹74.00 | ₹76.64 | 5,010 |
| 2026-07-20 | ₹84.00 | ₹84.00 | ₹69.23 | ₹76.00 | 12,173 |
| 2026-07-17 | ₹76.24 | ₹77.89 | ₹71.99 | ₹74.07 | 11,307 |
| 2026-07-16 | ₹74.50 | ₹78.99 | ₹73.26 | ₹75.58 | 10,359 |
| 2026-07-15 | ₹73.99 | ₹74.40 | ₹73.52 | ₹73.73 | 4,592 |
| 2026-07-14 | ₹74.45 | ₹74.45 | ₹73.00 | ₹73.32 | 6,202 |
| 2026-07-13 | ₹73.00 | ₹74.45 | ₹72.11 | ₹74.00 | 6,873 |
| 2026-07-10 | ₹73.00 | ₹73.30 | ₹72.16 | ₹72.84 | 2,992 |
| 2026-07-09 | ₹72.00 | ₹72.88 | ₹72.00 | ₹72.03 | 8,556 |
| 2026-07-08 | ₹73.99 | ₹74.00 | ₹72.10 | ₹72.57 | 9,646 |
| 2026-07-07 | ₹74.40 | ₹75.60 | ₹73.60 | ₹73.87 | 8,165 |
| 2026-07-06 | ₹77.89 | ₹77.90 | ₹73.60 | ₹73.98 | 22,272 |
| 2026-07-03 | ₹77.00 | ₹77.95 | ₹75.50 | ₹76.27 | 12,231 |
| 2026-07-02 | ₹77.01 | ₹77.49 | ₹75.00 | ₹76.84 | 13,503 |
| 2026-07-01 | ₹76.50 | ₹81.00 | ₹76.25 | ₹76.57 | 23,433 |
| 2026-06-30 | ₹76.88 | ₹77.50 | ₹75.05 | ₹76.50 | 6,470 |
| 2026-06-29 | ₹78.95 | ₹78.98 | ₹75.02 | ₹76.88 | 14,941 |
| 2026-06-25 | ₹77.88 | ₹80.00 | ₹77.50 | ₹77.90 | 13,098 |
| 2026-06-24 | ₹80.00 | ₹80.00 | ₹76.60 | ₹76.97 | 23,432 |
| 2026-06-23 | ₹80.70 | ₹80.98 | ₹79.20 | ₹79.65 | 4,192 |
| 2026-06-22 | ₹79.99 | ₹81.70 | ₹78.31 | ₹80.70 | 15,651 |
| 2026-06-19 | ₹80.55 | ₹81.69 | ₹76.99 | ₹79.74 | 24,659 |
| 2026-06-18 | ₹80.01 | ₹81.50 | ₹79.00 | ₹80.99 | 19,691 |
| 2026-06-17 | ₹80.88 | ₹81.95 | ₹77.66 | ₹79.51 | 23,418 |
| 2026-06-16 | ₹84.00 | ₹84.00 | ₹79.00 | ₹80.86 | 27,800 |
| 2026-06-15 | ₹84.98 | ₹85.95 | ₹81.50 | ₹82.64 | 21,951 |
| 2026-06-12 | ₹84.89 | ₹85.00 | ₹82.21 | ₹83.78 | 6,633 |
| 2026-06-11 | ₹84.70 | ₹86.87 | ₹82.10 | ₹83.20 | 7,254 |
| 2026-06-10 | ₹86.25 | ₹89.00 | ₹82.80 | ₹84.70 | 15,180 |
| 2026-06-09 | ₹88.21 | ₹88.21 | ₹85.00 | ₹87.57 | 4,966 |
| 2026-06-08 | ₹86.47 | ₹89.00 | ₹85.00 | ₹88.21 | 9,119 |
| 2026-06-05 | ₹85.41 | ₹89.89 | ₹85.00 | ₹86.77 | 9,107 |
| 2026-06-04 | ₹89.90 | ₹89.90 | ₹85.00 | ₹85.39 | 18,580 |
| 2026-06-03 | ₹88.40 | ₹90.69 | ₹86.41 | ₹88.68 | 8,378 |
| 2026-06-02 | ₹89.14 | ₹91.49 | ₹87.06 | ₹88.66 | 11,117 |
| 2026-06-01 | ₹89.99 | ₹92.00 | ₹88.19 | ₹89.59 | 8,298 |
| 2026-05-29 | ₹93.00 | ₹95.00 | ₹84.45 | ₹88.39 | 35,077 |
| 2026-05-27 | ₹92.27 | ₹95.00 | ₹87.26 | ₹91.64 | 11,391 |
| 2026-05-26 | ₹89.80 | ₹94.00 | ₹89.80 | ₹92.28 | 11,021 |
| 2026-05-25 | ₹88.00 | ₹90.10 | ₹86.00 | ₹89.81 | 28,753 |
| 2026-05-22 | ₹85.44 | ₹86.00 | ₹84.00 | ₹84.20 | 5,981 |
| 2026-05-21 | ₹86.01 | ₹87.95 | ₹82.80 | ₹83.42 | 17,856 |
| 2026-05-20 | ₹84.00 | ₹88.35 | ₹83.06 | ₹87.44 | 8,079 |
| 2026-05-19 | ₹85.85 | ₹85.85 | ₹83.91 | ₹84.47 | 6,194 |
| 2026-05-18 | ₹89.85 | ₹89.85 | ₹83.03 | ₹85.85 | 4,927 |
| 2026-05-15 | ₹88.74 | ₹89.64 | ₹85.11 | ₹86.43 | 5,727 |
| 2026-05-14 | ₹92.01 | ₹92.48 | ₹88.00 | ₹88.74 | 7,437 |
| 2026-05-13 | ₹90.28 | ₹91.97 | ₹89.51 | ₹90.56 | 6,698 |
| 2026-05-12 | ₹93.40 | ₹93.40 | ₹89.00 | ₹90.28 | 11,267 |
| 2026-05-11 | ₹89.19 | ₹93.98 | ₹89.19 | ₹91.61 | 35,623 |
| 2026-05-08 | ₹91.49 | ₹91.49 | ₹86.15 | ₹89.19 | 3,529 |
| 2026-05-07 | ₹87.91 | ₹90.00 | ₹87.51 | ₹88.84 | 12,360 |
| 2026-05-06 | ₹88.58 | ₹89.04 | ₹84.10 | ₹87.91 | 13,552 |
| 2026-05-05 | ₹89.00 | ₹91.00 | ₹88.50 | ₹88.85 | 7,153 |
| 2026-05-04 | ₹91.01 | ₹93.00 | ₹88.10 | ₹89.12 | 9,547 |
| 2026-04-30 | ₹91.08 | ₹94.78 | ₹91.08 | ₹91.70 | 7,015 |
| 2026-04-29 | ₹94.99 | ₹94.99 | ₹89.00 | ₹91.85 | 16,803 |
| 2026-04-28 | ₹90.05 | ₹94.90 | ₹90.05 | ₹92.14 | 18,774 |
| 2026-04-27 | ₹87.55 | ₹94.09 | ₹86.25 | ₹91.97 | 24,442 |
| 2026-04-24 | ₹87.49 | ₹90.00 | ₹82.51 | ₹87.66 | 18,471 |
| 2026-04-23 | ₹85.35 | ₹89.35 | ₹82.00 | ₹86.83 | 48,570 |
| 2026-04-22 | ₹87.00 | ₹87.97 | ₹84.45 | ₹85.78 | 14,870 |
| 2026-04-21 | ₹83.99 | ₹87.50 | ₹82.00 | ₹86.87 | 49,231 |
| 2026-04-20 | ₹81.00 | ₹84.55 | ₹81.00 | ₹84.12 | 17,219 |
| 2026-04-17 | ₹83.89 | ₹83.89 | ₹81.06 | ₹82.89 | 12,298 |
| 2026-04-16 | ₹82.60 | ₹84.70 | ₹80.53 | ₹82.50 | 13,242 |
| 2026-04-15 | ₹81.15 | ₹82.94 | ₹80.10 | ₹82.13 | 25,507 |
| 2026-04-13 | ₹79.00 | ₹82.29 | ₹77.99 | ₹80.82 | 19,229 |
| 2026-04-10 | ₹77.94 | ₹82.20 | ₹77.94 | ₹81.28 | 27,260 |
| 2026-04-09 | ₹75.40 | ₹78.48 | ₹74.00 | ₹75.18 | 11,713 |
| 2026-04-08 | ₹73.99 | ₹78.20 | ₹73.99 | ₹76.94 | 21,426 |
| 2026-04-07 | ₹74.00 | ₹74.00 | ₹72.25 | ₹73.21 | 6,780 |
| 2026-04-06 | ₹71.90 | ₹73.76 | ₹69.00 | ₹73.49 | 17,275 |
| 2026-04-02 | ₹66.99 | ₹70.00 | ₹65.00 | ₹69.88 | 8,268 |
| 2026-04-01 | ₹70.70 | ₹70.70 | ₹62.90 | ₹67.32 | 11,215 |
| 2026-03-30 | ₹61.20 | ₹64.99 | ₹60.70 | ₹62.32 | 23,365 |
| 2026-03-27 | ₹67.36 | ₹67.66 | ₹62.40 | ₹64.38 | 28,978 |
| 2026-03-25 | ₹66.67 | ₹68.88 | ₹66.67 | ₹67.69 | 9,393 |
| 2026-03-24 | ₹70.00 | ₹70.89 | ₹64.61 | ₹66.67 | 25,260 |
| 2026-03-23 | ₹72.88 | ₹74.98 | ₹68.00 | ₹68.27 | 35,864 |
| 2026-03-20 | ₹71.20 | ₹75.88 | ₹68.00 | ₹70.70 | 44,763 |
| 2026-03-19 | ₹71.35 | ₹76.10 | ₹71.35 | ₹74.00 | 62,550 |
| 2026-03-18 | ₹64.41 | ₹74.00 | ₹64.41 | ₹72.35 | 61,504 |
| 2026-03-17 | ₹63.79 | ₹69.00 | ₹60.83 | ₹64.41 | 48,249 |
| 2026-03-16 | ₹62.98 | ₹63.05 | ₹60.10 | ₹62.13 | 19,501 |
| 2026-03-13 | ₹62.20 | ₹63.74 | ₹62.20 | ₹63.05 | 35,307 |
| 2026-03-12 | ₹64.89 | ₹64.89 | ₹60.99 | ₹62.20 | 63,762 |
| 2026-03-11 | ₹64.80 | ₹66.00 | ₹64.00 | ₹64.67 | 23,967 |
| 2026-03-10 | ₹63.12 | ₹65.50 | ₹63.12 | ₹64.31 | 32,559 |
| 2026-03-09 | ₹61.02 | ₹66.00 | ₹61.02 | ₹64.15 | 33,688 |
| 2026-03-06 | ₹64.49 | ₹65.01 | ₹62.50 | ₹63.90 | 37,707 |
| 2026-03-05 | ₹64.18 | ₹64.80 | ₹63.00 | ₹63.55 | 26,285 |
| 2026-03-04 | ₹62.66 | ₹64.99 | ₹62.00 | ₹62.95 | 15,733 |
| 2026-03-02 | ₹61.05 | ₹65.00 | ₹61.05 | ₹64.67 | 23,795 |
| 2026-02-27 | ₹62.50 | ₹65.89 | ₹61.52 | ₹65.06 | 20,454 |
| 2026-02-26 | ₹61.72 | ₹61.99 | ₹60.01 | ₹61.52 | 11,252 |
| 2026-02-25 | ₹61.90 | ₹62.00 | ₹60.50 | ₹61.42 | 68,012 |
| 2026-02-24 | ₹58.00 | ₹63.40 | ₹58.00 | ₹60.12 | 39,357 |
| 2026-02-23 | ₹61.97 | ₹62.00 | ₹56.78 | ₹57.74 | 85,278 |
| 2026-02-20 | ₹59.61 | ₹62.65 | ₹59.61 | ₹61.97 | 28,021 |
| 2026-02-19 | ₹65.00 | ₹65.00 | ₹61.20 | ₹61.96 | 50,777 |
| 2026-02-18 | ₹65.25 | ₹65.88 | ₹64.00 | ₹64.97 | 12,097 |
| 2026-02-17 | ₹65.90 | ₹67.88 | ₹64.90 | ₹65.25 | 31,419 |
| 2026-02-16 | ₹66.50 | ₹67.77 | ₹65.96 | ₹65.96 | 14,299 |
| 2026-02-13 | ₹68.98 | ₹68.99 | ₹60.20 | ₹65.64 | 70,652 |
| 2026-02-12 | ₹68.68 | ₹69.84 | ₹67.50 | ₹68.79 | 9,345 |
| 2026-02-11 | ₹67.00 | ₹71.70 | ₹67.00 | ₹68.68 | 38,844 |
| 2026-02-10 | ₹69.89 | ₹69.89 | ₹67.11 | ₹68.32 | 20,896 |
| 2026-02-09 | ₹70.00 | ₹70.00 | ₹68.05 | ₹69.18 | 28,021 |
| 2026-02-06 | ₹68.16 | ₹69.00 | ₹66.25 | ₹69.00 | 14,218 |
| 2026-02-05 | ₹70.00 | ₹70.00 | ₹67.50 | ₹68.08 | 29,778 |
| 2026-02-04 | ₹69.60 | ₹69.60 | ₹69.01 | ₹69.45 | 16,961 |
| 2026-02-03 | ₹71.99 | ₹71.99 | ₹67.00 | ₹69.56 | 23,547 |
| 2026-02-02 | ₹70.01 | ₹70.01 | ₹68.30 | ₹69.73 | 10,174 |
| 2026-02-01 | ₹70.00 | ₹71.89 | ₹69.01 | ₹71.35 | 5,679 |
| 2026-01-30 | ₹69.95 | ₹70.90 | ₹69.00 | ₹70.00 | 12,870 |
| 2026-01-29 | ₹70.00 | ₹70.00 | ₹67.00 | ₹69.95 | 9,556 |
| 2026-01-28 | ₹70.50 | ₹70.70 | ₹68.95 | ₹70.00 | 40,003 |
| 2026-01-27 | ₹71.50 | ₹71.50 | ₹66.01 | ₹67.99 | 21,636 |
| 2026-01-23 | ₹72.97 | ₹72.97 | ₹69.54 | ₹71.06 | 12,379 |
| 2026-01-22 | ₹72.89 | ₹74.00 | ₹69.99 | ₹71.88 | 24,344 |
| 2026-01-21 | ₹72.10 | ₹73.10 | ₹71.00 | ₹71.16 | 19,382 |
| 2026-01-20 | ₹74.85 | ₹74.99 | ₹71.00 | ₹73.72 | 8,427 |
| 2026-01-19 | ₹74.99 | ₹74.99 | ₹73.20 | ₹74.85 | 4,593 |
| 2026-01-16 | ₹75.89 | ₹75.89 | ₹74.15 | ₹74.26 | 7,881 |
| 2026-01-14 | ₹75.00 | ₹75.00 | ₹74.05 | ₹75.00 | 16,933 |
| 2026-01-13 | ₹74.99 | ₹75.00 | ₹73.32 | ₹74.96 | 13,426 |
| 2026-01-12 | ₹75.94 | ₹76.00 | ₹74.00 | ₹75.00 | 33,000 |
| 2026-01-09 | ₹76.45 | ₹77.49 | ₹71.80 | ₹73.07 | 39,148 |
| 2026-01-08 | ₹76.70 | ₹76.70 | ₹75.50 | ₹76.28 | 7,055 |
| 2026-01-07 | ₹78.99 | ₹79.00 | ₹70.00 | ₹75.74 | 71,869 |
| 2026-01-06 | ₹79.40 | ₹79.40 | ₹77.50 | ₹77.86 | 16,392 |
| 2026-01-05 | ₹78.76 | ₹79.80 | ₹78.23 | ₹78.99 | 17,253 |
| 2026-01-02 | ₹79.99 | ₹80.00 | ₹78.60 | ₹78.83 | 17,736 |
| 2026-01-01 | ₹79.59 | ₹80.00 | ₹77.91 | ₹78.94 | 19,541 |
Nikhil Adhesive Share Price Performance Analysis (Jan 2008 - Sep 2026)
NIKHILAD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.76%
₹78.94 → ₹81.91
Year to Date
Price Volatility
10.81%
Low Volatility
Year to Date
Average Daily Volume
18,850
Year to Date Average
BSE Exchange
Nikhil Adhesive Share Price History – Frequently Asked Questions
Common questions about NIKHILAD historical data and records. For live price, key ratios and fundamentals, see NIKHILAD screener.
What is the all-time high share price of Nikhil Adhesive (NIKHILAD)?
The all-time high share price of Nikhil Adhesive was ₹225.3 recorded on November 07, 2022 on the BSE exchange.
What is the all-time low share price of Nikhil Adhesive (NIKHILAD)?
The all-time low share price of Nikhil Adhesive was ₹1.1 recorded on March 09, 2009 on the BSE exchange.
How can I download NIKHILAD historical share price data?
You can download Nikhil Adhesive historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIKHILAD shares?
The highest trading volume day for Nikhil Adhesive was 1,940,960 shares traded on March 23, 2010 on the BSE exchange, with share price at ₹3.2.