Nila Spaces Limited (NSE:NILASPACES)
India · Delayed Price · Currency is INR 14.63
-0.34 (-2.27%)
Sep 3, 2025, 3:30 PM IST
Nila Spaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.19 | 15.52 | 14.45 | 14.63 | 14.63 | -2.27% | 684,740 |
| Sep 2, 2025 | 13.81 | 15.10 | 13.70 | 14.97 | 14.97 | 8.40% | 1,708,870 |
| Sep 1, 2025 | 13.99 | 14.10 | 13.66 | 13.81 | 13.81 | 1.17% | 333,882 |
| Aug 29, 2025 | 13.55 | 14.34 | 13.40 | 13.65 | 13.65 | 2.79% | 796,357 |
| Aug 28, 2025 | 13.49 | 13.56 | 13.20 | 13.28 | 13.28 | -2.50% | 298,863 |
| Aug 26, 2025 | 13.85 | 14.19 | 13.30 | 13.62 | 13.62 | -1.87% | 372,732 |
| Aug 25, 2025 | 13.92 | 14.45 | 13.80 | 13.88 | 13.88 | -0.29% | 204,636 |
| Aug 22, 2025 | 14.12 | 14.74 | 13.71 | 13.92 | 13.92 | -0.71% | 386,942 |
| Aug 21, 2025 | 14.22 | 14.55 | 13.90 | 14.02 | 14.02 | -1.89% | 373,841 |
| Aug 20, 2025 | 14.40 | 14.85 | 13.93 | 14.29 | 14.29 | -1.65% | 624,848 |
| Aug 19, 2025 | 13.81 | 14.75 | 13.49 | 14.53 | 14.53 | 6.29% | 681,476 |
| Aug 18, 2025 | 13.40 | 13.81 | 13.17 | 13.67 | 13.67 | 2.55% | 439,160 |
| Aug 14, 2025 | 13.45 | 13.72 | 13.18 | 13.33 | 13.33 | - | 286,912 |
| Aug 13, 2025 | 13.13 | 13.47 | 12.91 | 13.33 | 13.33 | 1.68% | 442,256 |
| Aug 12, 2025 | 13.60 | 13.60 | 12.99 | 13.11 | 13.11 | -1.80% | 438,808 |
| Aug 11, 2025 | 13.26 | 13.65 | 13.01 | 13.35 | 13.35 | -0.67% | 566,930 |
| Aug 8, 2025 | 13.74 | 14.06 | 13.31 | 13.44 | 13.44 | -2.18% | 435,250 |
| Aug 7, 2025 | 14.09 | 14.21 | 13.60 | 13.74 | 13.74 | 2.31% | 1,227,639 |
| Aug 6, 2025 | 14.10 | 14.10 | 13.26 | 13.43 | 13.43 | -2.54% | 616,453 |
| Aug 5, 2025 | 13.30 | 13.97 | 13.26 | 13.78 | 13.78 | 3.53% | 385,853 |
| Aug 4, 2025 | 13.26 | 13.65 | 13.06 | 13.31 | 13.31 | - | 444,232 |
| Aug 1, 2025 | 13.90 | 14.01 | 13.17 | 13.31 | 13.31 | -3.13% | 424,639 |
| Jul 31, 2025 | 13.65 | 13.89 | 13.46 | 13.74 | 13.74 | -0.87% | 389,481 |
| Jul 30, 2025 | 14.66 | 14.89 | 13.72 | 13.86 | 13.86 | -2.33% | 688,519 |
| Jul 29, 2025 | 13.70 | 14.43 | 13.69 | 14.19 | 14.19 | 3.20% | 426,144 |
| Jul 28, 2025 | 13.70 | 14.34 | 13.62 | 13.75 | 13.75 | -1.43% | 562,682 |
| Jul 25, 2025 | 14.26 | 14.34 | 13.75 | 13.95 | 13.95 | -2.17% | 742,430 |
| Jul 24, 2025 | 14.50 | 14.94 | 14.13 | 14.26 | 14.26 | -1.79% | 396,130 |
| Jul 23, 2025 | 14.25 | 14.98 | 14.02 | 14.52 | 14.52 | -0.07% | 748,103 |
| Jul 22, 2025 | 15.29 | 15.30 | 14.53 | 14.53 | 14.53 | -5.03% | 809,246 |
| Jul 21, 2025 | 15.66 | 15.93 | 15.10 | 15.30 | 15.30 | -2.24% | 604,394 |
| Jul 18, 2025 | 15.88 | 16.27 | 15.32 | 15.65 | 15.65 | -1.45% | 655,852 |
| Jul 17, 2025 | 16.20 | 16.40 | 15.61 | 15.88 | 15.88 | -0.87% | 1,391,678 |
| Jul 16, 2025 | 15.30 | 16.03 | 15.10 | 16.02 | 16.02 | 4.91% | 2,189,563 |
| Jul 15, 2025 | 14.95 | 15.49 | 14.95 | 15.27 | 15.27 | 3.18% | 1,142,250 |
| Jul 14, 2025 | 15.58 | 15.58 | 14.47 | 14.80 | 14.80 | -2.89% | 2,554,941 |
| Jul 11, 2025 | 14.19 | 15.24 | 14.19 | 15.24 | 15.24 | 9.96% | 7,977,395 |
| Jul 10, 2025 | 12.59 | 13.86 | 12.15 | 13.86 | 13.86 | 10.00% | 2,655,456 |
| Jul 9, 2025 | 11.95 | 13.02 | 11.80 | 12.60 | 12.60 | 6.42% | 728,686 |
| Jul 8, 2025 | 12.07 | 12.07 | 11.75 | 11.84 | 11.84 | -0.17% | 355,539 |
| Jul 7, 2025 | 11.87 | 12.18 | 11.75 | 11.86 | 11.86 | 0.94% | 521,139 |
| Jul 4, 2025 | 12.10 | 12.10 | 11.26 | 11.75 | 11.75 | -1.18% | 357,234 |
| Jul 3, 2025 | 12.20 | 12.20 | 11.85 | 11.89 | 11.89 | -0.17% | 331,713 |
| Jul 2, 2025 | 11.91 | 12.09 | 11.84 | 11.91 | 11.91 | - | 209,737 |
| Jul 1, 2025 | 11.95 | 12.46 | 11.80 | 11.91 | 11.91 | -0.33% | 280,387 |
| Jun 30, 2025 | 12.03 | 12.09 | 11.60 | 11.95 | 11.95 | - | 331,319 |
| Jun 27, 2025 | 12.31 | 12.34 | 11.17 | 11.95 | 11.95 | -0.99% | 558,135 |
| Jun 26, 2025 | 12.30 | 12.48 | 11.96 | 12.07 | 12.07 | -0.25% | 233,991 |
| Jun 25, 2025 | 11.99 | 12.34 | 11.81 | 12.10 | 12.10 | 2.11% | 368,399 |
| Jun 24, 2025 | 11.73 | 12.60 | 11.61 | 11.85 | 11.85 | 1.98% | 638,897 |