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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.4	18.47	18.47	20.47	17.25	9.12M
September 25, 2025	17.34	18.73	18.73	18.73	16.52	8.25M
September 24, 2025	16.06	17.03	17.03	17.19	16.06	2.55M
September 23, 2025	16	16.07	16.07	16.41	16	335,349
September 22, 2025	16.04	16	16	16.5	15.95	626,660
September 19, 2025	15.98	16.03	16.03	16.22	15.8	1.01M
September 18, 2025	15.96	15.91	15.91	16.24	15.75	608,540
September 17, 2025	16.39	15.96	15.96	16.4	15.9	450,206
September 16, 2025	16.79	16.26	16.26	16.79	16	989,276
September 15, 2025	15.38	16.61	16.61	16.91	15.15	3.32M
September 12, 2025	16.48	15.44	15.44	16.95	15.32	2.03M
September 11, 2025	16.87	16.48	16.48	17.18	16.21	1.12M
September 10, 2025	17	16.75	16.75	17.25	16.08	1.77M
September 09, 2025	16.51	16.86	16.86	17.39	16.5	3.09M
September 08, 2025	15.49	16.34	16.34	16.34	15.06	2.32M
September 05, 2025	14.45	14.86	14.86	15.02	14.2	587,203
September 04, 2025	14.92	14.35	14.35	15.11	14.25	404,256
September 03, 2025	15.19	14.63	14.63	15.52	14.45	684,740
September 02, 2025	13.81	14.97	14.97	15.1	13.7	1.71M
September 01, 2025	13.99	13.81	13.81	14.1	13.66	333,882
August 29, 2025	13.55	13.65	13.65	14.34	13.4	796,357
August 28, 2025	13.49	13.28	13.28	13.56	13.2	298,863
August 26, 2025	13.85	13.62	13.62	14.19	13.3	372,732
August 25, 2025	13.92	13.88	13.88	14.45	13.8	204,636
August 22, 2025	14.12	13.92	13.92	14.74	13.71	386,942
August 21, 2025	14.22	14.02	14.02	14.55	13.9	373,841
August 20, 2025	14.4	14.29	14.29	14.85	13.93	624,848
August 19, 2025	13.81	14.53	14.53	14.75	13.49	681,476
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

Nila Spaces Limited (NILASPACES.NS) NSE