Mail

500790.BO - Nestlé India Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	21,400.05	21,615.95	21,374.75	21,589.90	21,589.90	2,052
25 May 2023	21,499.00	21,628.70	21,318.60	21,472.40	21,472.40	11,962
24 May 2023	21,400.00	21,499.55	21,280.00	21,388.40	21,388.40	633
23 May 2023	21,454.00	21,690.10	21,364.05	21,392.55	21,392.55	1,320
22 May 2023	21,650.05	21,668.65	21,256.35	21,479.15	21,479.15	1,341
19 May 2023	21,882.00	21,882.00	21,506.05	21,698.75	21,698.75	792
18 May 2023	21,761.10	21,926.25	21,652.20	21,669.90	21,669.90	2,093
17 May 2023	21,782.40	21,887.20	21,600.15	21,730.95	21,730.95	1,068
16 May 2023	21,796.00	21,990.20	21,720.20	21,782.40	21,782.40	10,893
15 May 2023	21,800.00	22,015.00	21,757.25	21,780.10	21,780.10	21,951
12 May 2023	22,000.05	22,052.65	21,760.00	21,800.10	21,800.10	783
11 May 2023	22,066.75	22,220.00	21,942.25	22,022.50	22,022.50	1,370
10 May 2023	21,915.05	22,122.95	21,915.05	22,060.55	22,060.55	592
09 May 2023	22,000.00	22,088.00	21,890.00	21,967.55	21,967.55	634
08 May 2023	22,000.05	22,295.95	21,770.00	21,976.25	21,976.25	4,871
05 May 2023	21,755.00	22,076.90	21,755.00	22,008.65	22,008.65	2,053
04 May 2023	21,680.05	21,996.15	21,650.00	21,703.95	21,703.95	1,165
03 May 2023	21,600.10	21,935.95	21,595.25	21,865.20	21,865.20	2,322
02 May 2023	21,759.00	22,099.95	21,665.05	21,732.80	21,732.80	1,820
01 May 2023	-	-	-	-	-	-
28 Apr 2023	21,150.00	21,850.00	21,124.40	21,758.95	21,758.95	3,297
27 Apr 2023	21,087.95	21,190.00	21,006.95	21,150.30	21,150.30	1,761
26 Apr 2023	20,490.05	21,093.55	20,485.55	21,002.65	21,002.65	4,283
25 Apr 2023	20,690.00	20,909.50	20,315.40	20,663.00	20,663.00	4,547
24 Apr 2023	20,450.05	20,706.00	20,403.95	20,665.45	20,665.45	1,368
21 Apr 2023	20,215.15	20,582.70	20,215.15	20,482.35	20,482.35	978
21 Apr 2023	102 Dividend
20 Apr 2023	20,551.05	20,700.20	20,400.00	20,472.05	20,370.05	809
19 Apr 2023	20,653.70	20,653.70	20,400.00	20,604.60	20,501.94	1,179
18 Apr 2023	20,100.15	20,700.00	20,100.15	20,653.70	20,550.79	3,730
17 Apr 2023	19,530.20	20,405.95	19,529.00	20,250.70	20,149.80	10,280
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	19,500.00	19,677.50	19,414.50	19,473.95	19,376.92	1,813
12 Apr 2023	19,600.05	19,626.15	19,374.75	19,445.95	19,349.06	859
11 Apr 2023	19,637.45	19,688.20	19,468.55	19,671.90	19,573.89	2,835
10 Apr 2023	19,650.05	19,713.90	19,510.05	19,535.40	19,438.07	463
06 Apr 2023	19,790.05	19,833.00	19,607.85	19,703.15	19,604.98	588
05 Apr 2023	19,699.90	19,849.90	19,602.75	19,799.60	19,700.95	1,220
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	19,790.00	19,790.00	19,399.35	19,698.15	19,600.01	1,432
31 Mar 2023	19,100.10	19,750.00	19,100.10	19,691.85	19,593.74	5,584
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	18,900.05	19,124.95	18,874.90	19,063.45	18,968.47	669
28 Mar 2023	18,906.60	19,010.00	18,856.05	18,928.60	18,834.29	795
27 Mar 2023	19,011.45	19,121.00	18,841.95	18,945.55	18,851.16	644
24 Mar 2023	19,045.00	19,100.00	18,896.35	18,951.65	18,857.22	527
23 Mar 2023	18,840.00	19,164.10	18,810.95	19,023.15	18,928.37	1,281
22 Mar 2023	19,039.95	19,039.95	18,782.95	18,814.25	18,720.51	1,072
21 Mar 2023	18,999.00	19,259.25	18,846.10	18,914.45	18,820.21	1,775
20 Mar 2023	18,700.00	18,989.00	18,658.00	18,933.05	18,838.72	622
17 Mar 2023	18,450.10	18,882.25	18,450.10	18,851.05	18,757.13	1,226
16 Mar 2023	18,003.00	18,500.00	17,975.00	18,443.80	18,351.91	2,672
15 Mar 2023	18,399.95	18,399.95	17,888.00	18,002.80	17,913.10	1,960
14 Mar 2023	18,339.15	18,433.75	18,211.60	18,265.15	18,174.15	1,992
13 Mar 2023	18,405.10	18,507.35	18,271.95	18,322.90	18,231.61	645
10 Mar 2023	18,541.80	18,541.80	18,374.80	18,479.40	18,387.33	609
09 Mar 2023	18,505.85	18,576.00	18,439.85	18,541.80	18,449.42	553
08 Mar 2023	18,450.00	18,570.90	18,399.00	18,503.05	18,410.86	996
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	18,500.05	18,561.10	18,423.05	18,517.85	18,425.59	1,192
03 Mar 2023	18,502.05	18,604.80	18,400.00	18,458.15	18,366.18	1,363
02 Mar 2023	18,675.10	18,792.15	18,466.85	18,489.90	18,397.78	843
01 Mar 2023	18,769.95	18,815.45	18,595.80	18,795.15	18,701.51	578
28 Feb 2023	18,630.05	18,711.75	18,458.70	18,657.95	18,564.99	989
27 Feb 2023	18,665.30	18,831.20	18,500.00	18,626.50	18,533.70	1,147
24 Feb 2023	18,729.90	18,840.00	18,635.10	18,664.00	18,571.01	575
23 Feb 2023	18,684.75	18,825.65	18,563.60	18,641.35	18,548.47	513
22 Feb 2023	18,843.95	18,853.20	18,620.65	18,666.35	18,573.35	1,103
21 Feb 2023	18,942.80	18,942.80	18,777.55	18,843.95	18,750.06	797
17 Feb 2023	19,640.00	19,640.00	18,837.65	19,008.95	18,914.24	3,079
16 Feb 2023	19,450.00	19,799.95	19,148.85	19,620.70	19,522.94	2,179
15 Feb 2023	19,031.35	19,300.00	18,947.50	19,245.80	19,149.91	828
14 Feb 2023	19,020.00	19,255.00	19,020.00	19,082.85	18,987.77	985
13 Feb 2023	18,900.10	19,164.75	18,900.10	19,037.35	18,942.50	1,243
10 Feb 2023	19,000.00	19,067.15	18,884.60	19,032.20	18,937.37	801
09 Feb 2023	19,007.00	19,082.65	18,978.80	19,001.30	18,906.63	1,192
08 Feb 2023	18,975.00	19,059.00	18,900.00	19,001.40	18,906.73	2,412
07 Feb 2023	19,099.95	19,099.95	18,886.45	18,983.75	18,889.17	1,373
06 Feb 2023	19,008.00	19,050.00	18,750.00	19,029.65	18,934.84	1,486
03 Feb 2023	18,900.05	19,049.00	18,786.10	19,010.05	18,915.33	774
02 Feb 2023	19,399.90	19,399.90	18,859.05	18,957.95	18,863.49	710
01 Feb 2023	19,189.95	19,189.95	18,931.20	19,076.20	18,981.15	1,663
31 Jan 2023	19,279.95	19,279.95	18,930.15	19,015.55	18,920.81	968
30 Jan 2023	19,200.00	19,213.00	18,981.00	19,180.35	19,084.79	759
27 Jan 2023	19,300.00	19,379.60	19,030.65	19,213.20	19,117.47	1,068
26 Jan 2023	19,257.65	19,257.65	19,257.65	19,257.65	19,161.70	-
25 Jan 2023	19,283.65	19,324.05	19,160.00	19,257.65	19,161.70	628
24 Jan 2023	19,436.55	19,436.55	19,160.00	19,283.60	19,187.52	771
23 Jan 2023	19,208.05	19,430.00	19,177.85	19,368.50	19,272.00	597
20 Jan 2023	19,675.40	19,675.40	19,155.00	19,199.45	19,103.79	1,591
19 Jan 2023	19,848.00	19,892.00	19,621.60	19,675.40	19,577.37	439
18 Jan 2023	19,900.05	20,025.00	19,800.00	19,821.55	19,722.79	472
17 Jan 2023	19,879.90	19,960.65	19,726.20	19,925.90	19,826.62	1,224
13 Jan 2023	19,969.95	19,969.95	19,741.65	19,782.25	19,683.69	489
12 Jan 2023	19,757.50	19,943.30	19,741.15	19,878.90	19,779.86	500
11 Jan 2023	20,138.30	20,138.30	19,730.00	19,763.45	19,664.98	524
10 Jan 2023	20,085.00	20,185.00	19,970.20	20,020.20	19,920.45	684
09 Jan 2023	19,900.10	20,150.00	19,900.05	20,076.95	19,976.92	1,130
06 Jan 2023	19,776.00	19,924.00	19,776.00	19,884.05	19,784.98	500
05 Jan 2023	19,551.00	19,881.00	19,533.55	19,759.20	19,660.75	1,339
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...