Nila Spaces Limited (NSE:NILASPACES)
India · Delayed Price · Currency is INR 13.31
-0.43 (-3.13%)
Aug 1, 2025, 3:30 PM IST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 11.50 | 12.10 | 11.42 | 11.62 | 11.62 | -1.02% | 496,956 |
| Jun 20, 2025 | 11.65 | 11.89 | 11.50 | 11.74 | 11.74 | 0.77% | 211,898 |
| Jun 19, 2025 | 12.10 | 12.10 | 11.55 | 11.65 | 11.65 | -1.52% | 235,847 |
| Jun 18, 2025 | 11.80 | 12.12 | 11.71 | 11.83 | 11.83 | 0.25% | 269,794 |
| Jun 17, 2025 | 12.47 | 12.47 | 11.50 | 11.80 | 11.80 | -3.36% | 596,865 |
| Jun 16, 2025 | 12.30 | 12.58 | 11.85 | 12.21 | 12.21 | -2.16% | 521,554 |
| Jun 13, 2025 | 12.42 | 12.74 | 11.97 | 12.48 | 12.48 | -1.34% | 492,910 |
| Jun 12, 2025 | 12.81 | 13.10 | 12.30 | 12.65 | 12.65 | -2.62% | 893,121 |
| Jun 11, 2025 | 13.12 | 13.42 | 12.75 | 12.99 | 12.99 | -0.92% | 708,241 |
| Jun 10, 2025 | 13.37 | 13.98 | 13.00 | 13.11 | 13.11 | 0.69% | 2,037,284 |
| Jun 9, 2025 | 12.48 | 13.02 | 12.07 | 13.02 | 13.02 | 9.97% | 2,256,622 |
| Jun 6, 2025 | 11.99 | 12.07 | 11.62 | 11.84 | 11.84 | 7.83% | 2,467,319 |
| Jun 5, 2025 | 10.90 | 11.10 | 10.81 | 10.98 | 10.98 | 2.04% | 301,348 |
| Jun 4, 2025 | 11.03 | 11.14 | 10.60 | 10.76 | 10.76 | -1.56% | 353,123 |
| Jun 3, 2025 | 11.17 | 11.17 | 10.90 | 10.93 | 10.93 | -1.09% | 188,392 |
| Jun 2, 2025 | 11.25 | 11.33 | 11.00 | 11.05 | 11.05 | -1.25% | 268,153 |
| May 30, 2025 | 11.18 | 11.25 | 11.10 | 11.19 | 11.19 | 0.81% | 238,050 |
| May 29, 2025 | 10.94 | 11.25 | 10.94 | 11.10 | 11.10 | 0.36% | 382,859 |
| May 28, 2025 | 11.09 | 11.12 | 11.00 | 11.06 | 11.06 | 0.55% | 184,343 |
| May 27, 2025 | 11.30 | 11.50 | 10.89 | 11.00 | 11.00 | -2.14% | 870,633 |
| May 26, 2025 | 11.74 | 11.89 | 11.06 | 11.24 | 11.24 | -2.35% | 714,324 |