Australia markets close in 18 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,503.70-36.05 (-1.42%)
As of 11:24AM IST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,532.602,548.002,502.202,503.702,503.70255,998
20 June 20242,525.002,551.152,500.002,539.752,539.75657,413
19 June 20242,550.002,559.602,517.852,526.052,526.05784,307
18 June 20242,549.002,555.002,534.002,550.352,550.35259,554
14 June 20242,564.602,564.602,534.102,542.502,542.50429,472
13 June 20242,594.152,614.452,545.152,551.752,551.751,081,272
12 June 20242,544.002,554.752,521.002,537.302,537.30480,408
11 June 20242,560.002,575.002,534.002,541.952,541.95569,411
10 June 20242,510.002,565.002,507.052,548.202,548.20795,174
07 June 20242,476.452,516.252,467.002,502.452,502.451,011,202
06 June 20242,518.002,518.002,452.652,471.402,471.40972,140
05 June 20242,430.002,574.052,430.002,509.852,509.852,028,779
04 June 20242,363.952,438.002,327.452,427.752,427.751,558,531
03 June 20242,374.802,388.952,350.002,355.052,355.051,072,515
31 May 20242,425.602,425.602,345.002,354.902,354.902,532,973
30 May 20242,465.052,473.102,400.552,404.802,404.801,274,214
29 May 20242,447.702,497.002,445.002,476.202,476.20869,600
28 May 20242,461.152,467.652,446.002,451.702,451.70521,672
27 May 20242,477.002,479.002,455.002,459.902,459.90535,831
24 May 20242,476.952,485.002,458.052,467.752,467.75453,772
23 May 20242,481.002,487.502,455.552,474.152,474.15781,663
22 May 20242,472.002,487.502,461.902,469.152,469.15787,327
21 May 20242,466.002,489.602,432.002,460.802,460.801,287,451
17 May 20242,468.352,468.352,433.802,445.502,445.50721,178
16 May 20242,470.002,479.952,420.302,468.352,468.35972,494
15 May 20242,488.002,499.002,460.002,465.002,465.00434,406
14 May 20242,506.102,518.952,482.002,487.352,487.35556,747
13 May 20242,532.752,541.902,506.052,516.252,516.25340,381
10 May 20242,513.452,549.002,503.452,533.202,533.20697,416
09 May 20242,539.002,549.902,502.002,513.452,513.45702,155
08 May 20242,502.452,548.002,485.652,539.002,539.00699,070
07 May 20242,469.002,528.352,459.552,508.652,508.651,073,459
06 May 20242,474.402,479.952,446.952,457.402,457.40715,996
03 May 20242,515.102,523.052,436.252,456.102,456.101,128,730
02 May 20242,507.402,541.002,505.002,512.302,512.301,111,913
30 Apr 20242,517.702,537.602,500.552,507.402,507.40812,639
29 Apr 20242,502.002,524.402,490.002,509.802,509.80621,562
26 Apr 20242,574.952,582.802,471.052,482.752,482.751,321,564
25 Apr 20242,519.952,577.902,471.252,562.652,562.653,240,864
24 Apr 20242,515.052,535.802,488.252,500.152,500.15723,518
23 Apr 20242,449.002,510.002,425.952,501.252,501.251,124,409
22 Apr 20242,436.502,482.002,427.852,458.702,458.701,252,353
19 Apr 20242,430.002,471.352,410.002,437.702,437.701,851,012
18 Apr 20242,540.102,542.652,410.602,462.552,462.553,038,833
16 Apr 20242,550.152,583.652,542.302,546.102,546.10768,861
15 Apr 20242,510.002,577.002,510.002,553.652,553.651,146,823
12 Apr 20242,534.702,559.002,516.202,536.202,536.201,239,965
10 Apr 20242,514.002,533.002,494.052,527.602,527.60494,880
09 Apr 20242,506.002,522.202,497.002,502.802,502.80433,941
08 Apr 20242,531.002,547.252,492.852,498.052,498.051,218,490
05 Apr 20242,575.002,576.002,534.002,537.652,537.65766,227
04 Apr 20242,569.802,570.002,514.102,549.602,549.601,391,376
03 Apr 20242,623.302,623.952,545.002,553.952,553.951,925,139
02 Apr 20242,597.002,630.002,583.002,623.302,623.30722,883
01 Apr 20242,622.352,642.602,582.502,585.602,585.60743,032
28 Mar 20242,567.052,638.702,567.052,622.352,622.352,182,916
27 Mar 20242,586.102,590.552,551.752,566.452,566.45900,596
26 Mar 20242,568.002,596.502,532.152,586.102,586.10970,852
22 Mar 20242,540.202,592.002,537.002,573.402,573.401,013,563
21 Mar 20242,551.002,562.052,525.152,553.652,553.65903,877
20 Mar 20242,514.002,555.002,498.052,550.252,550.25699,645
19 Mar 20242,580.002,584.752,468.152,496.052,496.051,748,864
18 Mar 20242,603.652,610.802,558.752,580.352,580.35642,596
15 Mar 20242,616.952,629.902,585.202,603.652,603.651,266,992
14 Mar 20242,590.002,619.952,573.902,612.752,612.751,122,997
13 Mar 20242,594.952,653.652,552.852,582.952,582.951,813,802
12 Mar 20242,606.052,615.052,566.302,590.152,590.15863,235
11 Mar 20242,560.952,631.002,548.552,611.502,611.501,495,299
07 Mar 20242,530.002,566.002,519.002,560.952,560.95648,652
06 Mar 20242,540.002,566.752,508.252,533.052,533.05991,640
05 Mar 20242,590.002,595.202,532.002,538.652,538.65339,302
04 Mar 20242,594.902,601.102,577.402,589.102,589.10634,310
01 Mar 20242,596.202,616.552,582.502,601.452,601.45755,728
29 Feb 20242,571.452,606.202,547.052,596.202,596.201,387,288
28 Feb 20242,601.002,605.002,560.252,570.902,570.90492,787
27 Feb 20242,585.002,601.452,566.752,598.702,598.70630,872
26 Feb 20242,588.002,588.002,566.752,583.902,583.90661,947
23 Feb 20242,565.002,583.002,551.952,579.002,579.00605,619
22 Feb 20242,560.002,565.952,525.002,563.152,563.15752,371
21 Feb 20242,539.402,551.002,518.152,543.602,543.60893,182
20 Feb 20242,519.002,541.802,497.102,539.402,539.40631,444
19 Feb 20242,495.002,525.502,481.402,513.252,513.25477,520
16 Feb 20242,457.052,490.502,448.602,487.652,487.65746,616
15 Feb 20242,495.002,495.002,438.002,453.552,453.55840,476
15 Feb 20247 Dividend
14 Feb 20242,450.002,497.352,435.052,487.002,480.00509,308
13 Feb 20242,474.002,476.602,444.952,457.352,450.43310,985
12 Feb 20242,459.752,467.952,439.302,459.052,452.13445,269
09 Feb 20242,442.852,465.902,420.052,450.102,443.20838,819
08 Feb 20242,503.952,513.852,409.102,423.052,416.231,654,447
07 Feb 20242,470.002,511.552,446.702,499.602,492.561,547,404
06 Feb 20242,462.352,477.952,445.752,456.652,449.74770,183
05 Feb 20242,505.002,505.002,456.702,462.702,455.77532,977
02 Feb 20242,468.002,496.002,463.052,481.402,474.42754,061
01 Feb 20242,510.002,510.902,462.702,467.802,460.85820,566
31 Jan 20242,509.002,511.752,481.702,506.002,498.95716,094
30 Jan 20242,512.002,531.152,488.002,492.052,485.04668,034
29 Jan 20242,482.152,505.002,476.602,498.552,491.52632,719
25 Jan 20242,525.052,528.002,467.702,482.152,475.16785,773
24 Jan 20242,477.902,519.402,455.002,513.952,506.87659,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...