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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nila Spaces Limited (NILASPACES.NS) NSE