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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.23	14.05	14.05	14.23	13.92	428,552
February 19, 2026	14.38	14.15	14.15	14.38	14	492,464
February 18, 2026	13.92	14.08	14.08	14.21	13.86	477,795
February 17, 2026	13.9	14.02	14.02	14.27	13.9	486,377
February 16, 2026	14	13.82	13.82	14.11	13.61	576,294
February 13, 2026	14.61	14.28	14.28	15	14.13	603,840
February 12, 2026	14.74	14.65	14.65	14.95	14.05	739,322
February 11, 2026	15.02	14.89	14.89	15.09	14.8	312,835
February 10, 2026	14.89	15.09	15.09	15.29	14.85	332,840
February 09, 2026	14.9	14.78	14.78	15.38	14.72	654,841
February 06, 2026	15.6	15.13	15.13	15.6	14.95	518,900
February 05, 2026	14.77	15.45	15.45	15.82	14.73	1.28M
February 04, 2026	14.42	14.72	14.72	14.88	14.27	645,969
February 03, 2026	14.49	14.29	14.29	14.88	14	624,686
February 02, 2026	14.74	14.11	14.11	14.74	13.98	424,888
February 01, 2026	15.09	14.46	14.46	15.1	14.39	538,358
January 30, 2026	13.73	14.3	14.3	14.7	13.63	1.75M
January 29, 2026	14.8	14.11	14.11	14.8	14	624,344
January 28, 2026	14.79	14.51	14.51	14.99	14.3	564,305
January 27, 2026	13.65	14.73	14.73	14.9	13.65	843,347
January 23, 2026	14.09	13.93	13.93	14.25	13.3	992,438
January 22, 2026	14	14.09	14.09	14.51	13.11	888,571
January 21, 2026	13.23	13.76	13.76	14.15	12.66	1.24M
January 20, 2026	13.49	13.25	13.25	13.81	12.81	781,113
January 19, 2026	14.08	13.66	13.66	14.22	13.26	481,080
January 16, 2026	14.35	14.14	14.14	14.35	13.95	402,923
January 14, 2026	14.67	14.35	14.35	14.8	14.13	520,906
January 13, 2026	14.7	14.65	14.65	14.82	13.77	684,264
January 12, 2026	14.32	14.07	14.07	14.49	13.66	735,766
January 09, 2026	15.2	14.52	14.52	15.34	13.66	976,054
January 08, 2026	15.38	15.09	15.09	15.75	14.9	528,585
January 07, 2026	15.8	15.26	15.26	15.8	14.89	489,538
January 06, 2026	15.65	15.59	15.59	15.91	15.3	655,645
January 05, 2026	16.35	15.84	15.84	16.38	15.75	423,545
January 02, 2026	15.85	16.1	16.1	16.4	15.85	381,325
January 01, 2026	16.29	15.87	15.87	16.29	15.82	189,234
December 31, 2025	15.75	16.17	16.17	16.39	15.62	212,489
December 30, 2025	15.82	15.92	15.92	16.18	15.51	338,655
December 29, 2025	16.21	16.02	16.02	16.6	15.82	452,453
December 26, 2025	16.58	16.6	16.6	16.99	16.12	352,468
December 24, 2025	15.9	16.7	16.66	16.73	15.37	764,892
December 23, 2025	15.82	15.94	15.94	16.21	15.6	283,954
December 22, 2025	16.06	15.95	15.95	16.24	15.81	99,550
December 19, 2025	15.51	16.06	16.06	16.29	15.41	224,714
December 18, 2025	15.57	15.59	15.59	15.84	15.43	179,812
December 17, 2025	16.29	15.77	15.77	16.29	15.65	223,644
December 16, 2025	15.89	16.28	16.28	16.79	15.85	362,335
December 15, 2025	15.77	16.08	16.08	16.25	15.51	226,862
December 12, 2025	15.79	15.77	15.77	15.92	15.5	149,530
December 11, 2025	16.1	15.59	15.59	16.28	15.5	383,330
December 10, 2025	16.25	16.03	16.03	16.44	15.9	288,404
December 09, 2025	15.74	16.23	16.23	16.5	15.3	390,965
December 08, 2025	15.97	15.89	15.89	16.23	15.4	454,870
December 05, 2025	16.1	15.97	15.97	16.2	15.67	194,954
December 04, 2025	15.85	15.93	15.93	16.39	15.65	387,702
December 03, 2025	16.09	15.81	15.81	16.24	15.5	405,876
December 02, 2025	16.36	16.13	16.13	16.5	15.86	508,672
December 01, 2025	16.89	16.51	16.51	17	16.46	424,853
November 28, 2025	16.81	17.05	17.05	17.75	16.51	788,385
November 27, 2025	17.26	17.26	17.26	17.26	17.2	1.05M

Nila Spaces Limited (NILASPACES.NS) NSE