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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	16.75	16.44	16.44	16.85	16.2	219,509
November 25, 2025	16	16.57	16.57	16.99	15.55	320,676
November 24, 2025	16.9	16.2	16.2	17	16.1	391,847
November 21, 2025	17.2	16.91	16.91	17.44	16.7	185,945
November 19, 2025	16.77	17.59	17.59	17.6	16.52	579,955
November 18, 2025	16.76	16.77	16.77	17.24	16.37	244,618
November 17, 2025	16.97	17.04	17.04	17.75	16.36	568,422
November 14, 2025	16.49	16.97	16.97	16.97	16.25	464,868
November 13, 2025	16.75	16.17	16.17	16.79	16.06	413,292
November 12, 2025	16.6	16.63	16.63	16.85	16.24	272,262
November 11, 2025	17.45	16.81	16.81	17.45	16.72	362,772
November 10, 2025	17.35	17.38	17.38	17.99	17.02	370,920
November 07, 2025	16.51	17.53	17.53	17.63	16.14	862,545
November 06, 2025	17.34	16.99	16.99	17.47	16.9	387,672
November 04, 2025	17.78	17.25	17.25	17.78	17.15	520,202
November 03, 2025	17.35	17.63	17.63	18.08	17.19	466,968
October 31, 2025	18.01	17.61	17.61	18.19	17.5	323,928
October 30, 2025	18.17	17.86	17.86	18.37	17.7	377,938
October 29, 2025	17.98	18.17	18.17	18.45	17.87	629,027
October 28, 2025	18.24	18.54	18.54	18.95	17.32	1.2M
October 27, 2025	18.03	18.24	18.24	18.93	18.03	374,213
October 24, 2025	18.99	18.51	18.51	19	18.26	303,190
October 23, 2025	19.49	18.77	18.77	19.69	18.75	562,830
October 21, 2025	19.5	19.23	19.23	19.7	19.01	332,864
October 20, 2025	19.35	19.03	19.03	19.35	18.8	540,543
October 17, 2025	18.84	18.81	18.81	19.75	18.5	681,216
October 16, 2025	18.01	19.03	19.03	19.03	18.01	767,164
October 15, 2025	18.65	18.13	18.13	18.89	18.05	501,270
October 14, 2025	19.07	18.71	18.71	19.76	18.16	765,631
October 13, 2025	18.7	19.07	19.07	19.97	18.26	828,586
October 10, 2025	18.9	19.14	19.14	19.7	18.7	752,149
October 09, 2025	19.78	18.97	18.97	19.78	18.9	1.73M
October 08, 2025	18.75	18.84	18.84	18.84	18.15	1.29M
October 07, 2025	17.1	17.95	17.95	17.95	17	1.37M
October 06, 2025	17.85	17.1	17.1	17.85	16.91	522,342
October 03, 2025	16.66	17.47	17.47	17.51	16.66	1.45M
October 01, 2025	17	16.68	16.68	17.8	16.3	1.03M
September 30, 2025	18.06	17.15	17.15	18.06	17.15	495,830
September 29, 2025	19	18.06	18.06	19.39	17.01	2.6M
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

Nila Spaces Limited (NILASPACES.NS) NSE