Nila Spaces Limited - NILASPACES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.4	13.67	13.67	13.81	13.17	439,160
August 14, 2025	13.45	13.33	13.33	13.72	13.18	286,912
August 13, 2025	13.13	13.33	13.33	13.47	12.91	442,256
August 12, 2025	13.6	13.11	13.11	13.6	12.99	438,808
August 11, 2025	13.26	13.35	13.35	13.65	13.01	566,930
August 08, 2025	13.74	13.44	13.44	14.06	13.31	435,250
August 07, 2025	14.09	13.74	13.74	14.21	13.6	1.23M
August 06, 2025	14.1	13.43	13.43	14.1	13.26	616,453
August 05, 2025	13.3	13.78	13.78	13.97	13.26	385,853
August 04, 2025	13.26	13.31	13.31	13.65	13.06	444,232
August 01, 2025	13.9	13.31	13.31	14.01	13.17	424,639
July 31, 2025	13.65	13.74	13.74	13.89	13.46	389,481
July 30, 2025	14.66	13.86	13.86	14.89	13.72	688,519
July 29, 2025	13.7	14.19	14.19	14.43	13.69	426,144
July 28, 2025	13.7	13.75	13.75	14.34	13.62	562,682
July 25, 2025	14.26	13.95	13.95	14.34	13.75	741,678
July 24, 2025	14.5	14.26	14.26	14.94	14.13	396,130
July 23, 2025	14.25	14.52	14.52	14.98	14.02	748,103
July 22, 2025	15.29	14.53	14.53	15.3	14.53	809,246
July 21, 2025	15.66	15.3	15.3	15.93	15.1	604,394
July 18, 2025	15.88	15.65	15.65	16.27	15.32	655,852
July 17, 2025	16.2	15.88	15.88	16.4	15.61	1.39M
July 16, 2025	15.3	16.02	16.02	16.03	15.1	2.19M
July 15, 2025	14.95	15.3	15.3	15.49	14.95	1.14M
July 14, 2025	15.58	14.8	14.8	15.58	14.47	2.55M
July 11, 2025	14.19	15.24	15.24	15.24	14.19	7.98M
July 10, 2025	12.59	13.86	13.86	13.86	12.15	2.66M
July 09, 2025	11.95	12.6	12.6	13.02	11.8	728,686
July 08, 2025	12.07	11.84	11.84	12.07	11.75	355,539
July 07, 2025	11.87	11.86	11.86	12.18	11.75	521,139
July 04, 2025	12.1	11.75	11.75	12.1	11.26	357,234
July 03, 2025	12.2	11.89	11.89	12.2	11.85	331,713
July 02, 2025	11.91	11.91	11.91	12.09	11.84	209,737
July 01, 2025	11.95	11.91	11.91	12.46	11.8	280,387
June 30, 2025	12.03	11.95	11.95	12.09	11.6	331,319
June 27, 2025	12.31	11.95	11.95	12.34	11.17	558,135
June 26, 2025	12.3	12.07	12.07	12.48	11.96	233,991
June 25, 2025	11.99	12.1	12.1	12.34	11.81	368,399
June 24, 2025	11.73	11.85	11.85	12.6	11.61	638,897
June 23, 2025	11.5	11.62	11.62	12.1	11.42	496,956
June 20, 2025	11.65	11.74	11.74	11.89	11.5	211,898
June 19, 2025	12.1	11.65	11.65	12.1	11.55	235,847
June 18, 2025	11.8	11.83	11.83	12.12	11.71	269,794
June 17, 2025	12.47	11.8	11.8	12.47	11.5	596,865
June 16, 2025	12.3	12.21	12.21	12.58	11.85	521,554
June 13, 2025	12.42	12.48	12.48	12.74	11.97	492,910
June 12, 2025	12.81	12.66	12.66	13.1	12.31	780,353
June 11, 2025	13.12	12.99	12.99	13.42	12.75	707,737
June 10, 2025	13.37	13.11	13.11	13.98	13	2.04M
June 09, 2025	12.48	13.02	13.02	13.02	12.07	2.26M
June 06, 2025	11.99	11.84	11.84	12.07	11.62	2.47M
June 05, 2025	10.9	10.98	10.98	11.1	10.81	301,348
June 04, 2025	11.03	10.76	10.76	11.14	10.6	353,123
June 03, 2025	11.17	10.93	10.93	11.17	10.9	188,392
June 02, 2025	11.25	11.05	11.05	11.33	11	268,153
May 30, 2025	11.18	11.19	11.19	11.25	11.1	238,050
May 29, 2025	10.94	11.1	11.1	11.25	10.94	382,859
May 28, 2025	11.09	11.06	11.06	11.12	11	184,343
May 27, 2025	11.3	11	11	11.5	10.89	870,633
May 26, 2025	11.74	11.24	11.24	11.89	11.06	714,324

Nila Spaces Limited (NILASPACES.NS) NSE