Nikhil Adhesives Ltd (NKHL)

NKHL
🏛️ 인도 →
100.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:40 99.00 99.00 99.00 99.00 0.1K
09:45 98.15 98.15 98.15 98.15 0.3K
10:10 99.00 99.00 99.00 99.00 1.0K
10:45 98.75 98.75 98.75 98.75 0.1K
11:05 98.95 98.95 98.95 98.95 0.0K
11:10 99.00 99.00 99.00 99.00 0.8K
11:15 99.00 99.55 99.00 99.55 0.3K
11:20 99.00 99.00 99.00 99.00 0.6K
11:25 99.00 99.00 99.00 99.00 0.8K
11:30 97.00 99.40 97.00 99.40 5.0K
12:25 98.95 98.95 98.95 98.95 0.0K
12:40 98.95 98.95 98.95 98.95 0.0K
13:00 97.05 97.05 97.05 97.05 0.1K
13:30 99.00 99.00 99.00 99.00 0.5K
13:35 97.50 97.50 97.50 97.50 0.2K
14:10 97.55 97.55 97.55 97.55 0.1K
14:15 98.75 98.75 98.75 98.75 0.0K
14:25 98.65 98.65 98.65 98.65 0.0K
14:30 98.50 98.50 98.50 98.50 0.1K
14:35 98.85 98.85 98.85 98.85 0.0K
14:40 98.85 98.85 98.85 98.85 0.0K
14:45 98.85 98.85 98.85 98.85 0.0K
14:50 98.90 99.00 98.90 99.00 2.3K
15:05 98.50 98.50 98.50 98.50 0.7K
15:10 98.50 98.50 98.50 98.50 0.5K
15:25 98.50 98.50 98.50 98.50 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 99.00 101.50 98.50 100.20 0.0M
2025-09-29 98.80 100.75 98.00 99.00 0.0M
2025-09-26 99.45 99.55 97.00 98.50 0.0M
2025-09-25 101.90 101.90 98.65 99.80 0.0M
2025-09-24 99.00 100.80 98.00 98.90 0.0M
2025-09-23 100.00 100.85 99.10 99.60 0.0M
2025-09-22 102.00 102.00 99.50 100.10 0.0M
2025-09-19 104.25 106.65 100.80 101.00 0.0M
2025-09-18 104.95 107.90 104.05 104.25 0.0M
2025-09-17 104.90 107.00 104.00 104.05 0.0M
2025-09-16 106.00 106.00 103.15 103.75 0.0M
2025-09-15 105.35 106.00 102.20 104.00 0.0M
2025-09-12 106.00 106.00 105.00 105.45 0.0M
2025-09-11 105.20 105.95 104.50 104.65 0.0M
2025-09-10 102.40 108.00 102.40 105.15 0.0M
2025-09-09 104.55 105.20 102.15 104.35 0.0M
2025-09-08 107.10 109.90 102.95 104.35 0.0M
2025-09-05 109.90 109.90 104.30 105.00 0.0M
2025-09-04 108.50 108.50 105.00 106.70 0.0M
2025-09-03 102.15 107.90 101.40 105.65 0.0M
2025-09-02 102.50 103.00 100.55 102.15 0.0M
2025-09-01 99.75 100.15 98.25 99.45 0.0M
2025-08-29 98.70 100.95 96.05 100.45 0.0M
2025-08-28 95.00 98.65 94.00 96.75 0.0M
2025-08-26 99.40 99.40 96.05 96.85 0.0M
2025-08-25 99.00 101.40 98.50 98.80 0.0M
2025-08-22 102.90 102.90 97.50 98.90 0.0M
2025-08-21 99.00 101.60 99.00 99.55 0.0M
2025-08-20 98.35 99.95 98.20 99.00 0.0M
2025-08-19 100.00 100.00 98.10 98.65 0.0M
2025-08-18 99.10 102.20 98.00 98.85 0.0M
2025-08-14 101.30 101.60 98.65 99.15 0.0M
2025-08-13 99.35 102.35 96.50 101.35 0.0M
2025-08-12 105.90 105.90 98.00 99.35 0.0M
2025-08-11 112.50 114.50 100.20 102.15 0.0M
2025-08-08 116.00 116.00 112.50 115.50 0.0M
2025-08-07 113.10 116.90 113.10 115.45 0.0M
2025-08-06 116.90 117.50 112.55 112.75 0.0M
2025-08-05 113.00 116.00 113.00 115.25 0.0M
2025-08-04 112.55 115.50 112.05 114.65 0.0M
2025-08-01 114.95 115.80 113.05 114.85 0.0M
2025-07-31 112.25 115.90 112.25 114.05 0.0M
2025-07-30 115.50 116.00 114.00 115.20 0.0M
2025-07-29 115.25 116.00 114.00 115.50 0.0M
2025-07-28 115.45 116.95 112.50 115.25 0.0M
2025-07-25 115.00 115.95 113.00 115.55 0.0M
2025-07-24 112.00 115.85 112.00 115.00 0.0M
2025-07-23 114.05 116.00 112.00 115.15 0.0M
2025-07-22 116.00 116.00 113.05 113.35 0.0M
2025-07-21 113.10 118.00 113.10 113.50 0.0M
2025-07-18 115.80 118.55 112.30 113.15 0.0M
2025-07-17 118.05 118.20 114.00 114.95 0.0M
2025-07-16 121.00 123.05 116.50 118.05 0.0M
2025-07-15 116.00 122.80 116.00 120.35 0.0M
2025-07-14 122.35 122.35 113.00 117.05 0.0M
2025-07-11 115.00 119.80 111.30 117.95 0.0M
2025-07-10 115.05 117.75 113.00 113.75 0.0M
2025-07-09 119.00 120.55 112.60 116.00 0.0M
2025-07-08 117.25 122.00 117.25 118.45 0.0M
2025-07-07 121.00 122.90 117.00 117.25 0.0M
2025-07-04 121.00 124.70 117.75 118.60 0.0M
2025-07-03 116.00 125.50 112.30 117.75 0.1M
2025-07-02 117.10 117.10 110.25 114.30 0.0M
2025-07-01 124.95 125.25 117.00 118.85 0.0M
2025-06-30 116.69 129.00 114.65 122.49 0.1M
2025-06-27 98.50 114.50 98.45 113.86 0.1M
2025-06-26 95.25 98.60 95.00 98.31 0.0M
2025-06-25 97.65 98.45 95.00 96.28 0.0M
2025-06-24 97.90 98.90 95.41 97.66 0.0M
2025-06-23 95.00 96.46 93.00 96.44 0.1M
2025-06-20 95.98 96.50 92.00 94.51 0.0M
2025-06-19 98.00 98.00 93.00 94.22 0.0M
2025-06-18 97.00 97.89 95.00 97.70 0.0M
2025-06-17 91.00 97.40 89.06 96.56 0.1M
2025-06-16 91.62 91.62 87.00 89.92 0.0M
2025-06-13 91.99 91.99 90.01 91.15 0.0M
2025-06-12 91.99 91.99 90.75 91.01 0.0M
2025-06-11 94.00 94.00 90.52 90.81 0.0M
2025-06-10 95.88 95.88 92.00 92.83 0.0M
2025-06-09 96.70 96.70 93.56 93.98 0.0M
2025-06-06 95.51 97.00 94.05 94.37 0.0M
2025-06-05 94.50 97.80 94.50 94.55 0.0M
2025-06-04 97.50 97.50 95.00 95.99 0.0M
2025-06-03 96.95 99.50 95.05 96.04 0.0M
2025-06-02 93.25 97.00 93.00 96.57 0.0M
2025-05-30 93.01 94.79 93.00 93.90 0.0M
2025-05-29 93.42 95.01 92.55 93.01 0.0M
2025-05-28 93.00 95.00 92.50 93.42 0.0M
2025-05-27 94.10 94.79 91.30 93.47 0.0M
2025-05-26 94.20 95.80 94.00 94.17 0.0M
2025-05-23 94.49 95.25 93.01 94.15 0.0M
2025-05-22 95.00 98.75 91.10 92.64 0.0M
2025-05-21 92.71 98.90 92.00 94.94 0.0M
2025-05-20 94.40 94.40 92.01 92.71 0.0M
2025-05-19 93.00 94.47 90.00 93.07 0.0M
2025-05-16 98.90 98.90 89.98 92.24 0.0M
2025-05-15 87.42 98.00 86.99 96.37 0.0M
2025-05-14 86.00 89.50 86.00 87.42 0.0M
2025-05-13 86.00 86.40 84.99 85.51 0.0M
2025-05-12 84.00 87.49 84.00 86.00 0.0M
2025-05-09 81.01 83.99 79.00 83.91 0.0M
2025-05-08 84.00 84.98 83.52 83.99 0.0M
2025-05-07 85.00 85.80 82.61 83.31 0.0M
2025-05-06 86.42 86.50 85.00 85.41 0.0M
2025-05-05 86.25 87.48 85.70 86.42 0.0M
2025-05-02 86.01 88.50 86.00 86.12 0.0M
2025-04-30 88.01 89.90 88.00 88.42 0.0M
2025-04-29 88.81 90.29 88.22 88.41 0.0M
2025-04-28 88.79 90.75 87.55 88.81 0.0M
2025-04-25 91.79 93.85 87.29 88.79 0.0M
2025-04-24 91.85 91.85 90.60 90.61 0.0M
2025-04-23 92.51 92.51 90.37 90.51 0.0M
2025-04-22 93.55 93.55 91.00 92.51 0.0M
2025-04-21 88.48 92.99 88.11 91.36 0.0M
2025-04-17 90.70 90.70 87.00 88.48 0.0M
2025-04-16 89.40 89.40 88.01 88.74 0.0M
2025-04-15 87.94 89.74 87.02 88.46 0.0M
2025-04-11 87.20 91.00 87.20 87.69 0.0M
2025-04-09 90.00 90.00 87.10 87.22 0.0M
2025-04-08 89.95 90.50 87.11 90.01 0.0M
2025-04-07 80.00 87.78 80.00 86.41 0.0M
2025-04-04 88.00 89.80 87.56 88.98 0.0M
2025-04-03 90.50 90.50 86.41 88.35 0.0M
2025-04-02 91.49 91.50 88.50 89.25 0.0M
2025-04-01 90.00 90.90 87.00 90.11 0.0M
2025-03-28 90.53 91.00 86.50 87.22 0.0M
2025-03-27 90.45 93.00 88.05 90.53 0.0M
2025-03-26 91.00 91.00 89.10 89.72 0.0M
2025-03-25 90.70 90.99 89.00 90.57 0.0M
2025-03-24 90.00 91.31 88.00 90.45 0.1M
2025-03-21 90.95 90.98 88.10 88.87 0.0M
2025-03-20 90.51 92.95 85.50 88.22 0.1M
2025-03-19 92.97 92.97 88.20 89.71 0.1M
2025-03-18 88.00 91.50 88.00 90.97 0.0M
2025-03-17 88.62 89.00 85.00 87.01 0.0M
2025-03-13 91.70 93.00 88.00 88.62 0.0M
2025-03-12 94.99 95.99 90.00 90.95 0.0M
2025-03-11 98.75 98.75 92.00 93.75 0.0M
2025-03-10 99.00 101.00 94.00 94.41 0.0M
2025-03-07 100.75 102.00 97.25 99.11 0.0M
2025-03-06 104.90 104.90 100.25 100.75 0.0M
2025-03-05 96.99 100.00 96.55 98.60 0.0M
2025-03-04 90.35 95.90 90.35 95.47 0.0M
2025-03-03 98.05 100.00 92.25 93.04 0.0M
2025-02-28 97.90 99.00 92.00 98.15 0.0M
2025-02-27 98.55 98.95 94.50 95.30 0.0M
2025-02-25 97.90 100.00 97.90 99.00 0.0M
2025-02-24 98.05 102.25 96.95 97.70 0.0M
2025-02-21 105.85 107.95 100.50 102.60 0.0M
2025-02-20 96.80 113.00 88.20 105.85 0.1M
2025-02-19 93.65 99.45 93.00 95.05 0.0M
2025-02-18 100.70 100.95 89.90 93.65 0.0M
2025-02-17 103.55 103.55 98.00 100.70 0.0M
2025-02-14 108.70 108.70 103.00 103.95 0.0M
2025-02-13 103.00 106.95 103.00 106.70 0.0M
2025-02-12 109.40 109.40 101.75 103.80 0.0M
2025-02-11 103.25 108.95 103.25 107.35 0.0M
2025-02-10 107.00 109.50 105.00 105.60 0.0M
2025-02-07 113.90 113.90 107.00 107.75 0.0M
2025-02-06 116.00 116.00 110.00 110.20 0.0M
2025-02-05 113.40 113.40 109.45 110.05 0.0M
2025-02-04 108.00 115.00 105.05 113.40 0.0M
2025-02-03 106.60 108.85 102.90 106.50 0.0M
2025-02-01 109.95 109.95 106.00 106.60 0.0M
2025-01-31 105.95 111.95 104.30 108.65 0.0M
2025-01-30 102.90 106.35 101.25 104.30 0.0M
2025-01-29 104.75 107.00 97.00 100.35 0.0M
2025-01-28 119.95 120.00 97.00 102.60 0.0M
2025-01-27 119.00 120.40 117.10 118.30 0.0M
2025-01-24 120.00 120.45 120.00 120.00 0.0M
2025-01-23 119.10 121.00 119.10 120.10 0.0M
2025-01-22 119.10 121.30 119.10 120.00 0.0M
2025-01-21 123.50 123.50 122.00 122.10 0.0M
2025-01-20 122.45 123.00 117.60 122.05 0.0M
2025-01-17 121.75 121.95 119.35 120.55 0.0M
2025-01-16 121.00 122.95 118.00 120.05 0.0M
2025-01-15 118.00 123.00 118.00 121.95 0.0M
2025-01-14 123.95 123.95 116.50 118.25 0.0M
2025-01-13 124.90 124.95 118.05 118.55 0.0M
2025-01-10 125.00 125.00 123.00 123.75 0.0M
2025-01-09 125.00 125.75 121.00 125.00 0.0M
2025-01-08 118.00 127.90 117.70 125.35 0.0M
2025-01-07 118.10 121.50 117.10 117.70 0.0M
2025-01-06 123.10 124.75 115.50 117.85 0.0M
2025-01-03 125.70 125.70 123.00 123.10 0.0M
2025-01-02 120.00 124.80 120.00 123.35 0.0M
2025-01-01 118.55 121.50 118.05 121.35 0.0M