Canada markets closed

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,506.05-4.55 (-0.18%)
At close: 03:29PM IST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242,522.402,536.952,500.152,506.052,506.0524,501
Apr 29, 20242,495.452,523.102,491.252,510.602,510.6040,211
Apr 26, 20242,572.052,582.002,471.502,483.802,483.8074,913
Apr 25, 20242,504.052,576.202,471.952,562.702,562.70146,781
Apr 24, 20242,519.902,535.002,489.602,502.902,502.9015,451
Apr 23, 20242,454.252,511.302,425.702,499.552,499.5543,365
Apr 22, 20242,437.002,481.002,429.002,459.152,459.1524,900
Apr 19, 20242,375.752,471.002,375.752,437.102,437.1082,158
Apr 18, 20242,539.002,539.352,409.552,462.752,462.75127,318
Apr 16, 20242,536.352,583.302,536.352,547.152,547.1514,744
Apr 15, 20242,495.052,577.102,495.002,551.952,551.9537,745
Apr 12, 20242,530.052,560.002,518.002,536.152,536.1540,926
Apr 10, 20242,516.552,532.452,488.702,526.702,526.7033,533
Apr 09, 20242,517.252,520.752,497.152,503.302,503.3011,329
Apr 08, 20242,526.102,546.502,493.002,497.852,497.8557,532
Apr 05, 20242,570.702,576.002,534.002,538.102,538.1034,345
Apr 04, 20242,570.002,570.002,515.602,549.052,549.0529,250
Apr 03, 20242,628.552,628.552,530.202,551.152,551.1573,866
Apr 02, 20242,600.002,629.352,584.602,622.652,622.6543,806
Apr 01, 20242,634.402,642.202,582.002,585.902,585.9045,991
Mar 28, 20242,579.102,637.502,571.502,623.302,623.30147,213
Mar 27, 20242,587.902,589.602,552.652,567.402,567.40115,048
Mar 26, 20242,570.002,596.102,532.452,587.902,587.9064,135
Mar 22, 20242,553.902,591.952,538.002,575.302,575.3040,217
Mar 21, 20242,550.002,565.002,526.002,553.952,553.9558,401
Mar 20, 20242,500.552,554.952,498.202,548.802,548.8024,539
Mar 19, 20242,584.002,584.002,467.702,496.652,496.6557,422
Mar 18, 20242,600.352,603.002,557.302,583.752,583.7533,829
Mar 15, 20242,613.802,630.002,585.002,607.652,607.6562,617
Mar 14, 20242,596.252,618.952,573.302,613.452,613.4531,621
Mar 13, 20242,590.602,653.002,552.352,583.452,583.4541,486
Mar 12, 20242,609.552,612.402,567.502,589.252,589.2526,879
Mar 11, 20242,561.952,630.002,546.952,612.402,612.4033,818
Mar 07, 20242,532.552,565.002,521.552,559.852,559.859,984
Mar 06, 20242,538.002,566.802,509.402,532.552,532.5524,344
Mar 05, 20242,590.002,595.752,533.102,539.302,539.3013,408
Mar 04, 20242,597.752,601.002,577.652,588.002,588.0050,920
Mar 01, 20242,598.052,616.002,583.002,599.652,599.6534,858
Feb 29, 20242,560.302,607.102,548.002,598.652,598.6517,526
Feb 28, 20242,604.002,604.002,557.302,569.102,569.1030,703
Feb 27, 20242,592.402,601.652,566.552,598.052,598.0511,586
Feb 26, 20242,581.552,586.352,566.552,582.902,582.9029,154
Feb 23, 20242,564.002,583.002,552.452,580.752,580.7517,104
Feb 22, 20242,551.202,565.002,525.102,562.452,562.4530,733
Feb 21, 20242,543.752,550.002,520.352,547.252,547.2533,249
Feb 20, 20242,522.952,540.002,497.502,538.752,538.7556,696
Feb 19, 20242,500.002,525.002,482.052,514.002,514.0015,241
Feb 16, 20242,457.052,490.002,449.302,487.602,487.6033,913
Feb 15, 20242,490.252,490.252,440.002,453.702,453.7024,910
Feb 15, 20247 Dividend
Feb 14, 20242,454.852,496.002,435.702,487.052,480.0562,230
Feb 13, 20242,478.152,478.152,446.352,459.152,452.239,072
Feb 12, 20242,479.852,479.852,440.002,458.302,451.3810,893
Feb 09, 20242,425.652,465.002,420.602,450.052,443.1532,039
Feb 08, 20242,500.102,510.002,409.702,423.602,416.7848,888
Feb 07, 20242,470.702,510.252,448.002,499.052,492.02127,743
Feb 06, 20242,463.002,479.302,445.802,457.852,450.9370,118
Feb 05, 20242,504.902,504.902,460.002,463.102,456.1744,757
Feb 02, 20242,474.852,495.802,464.002,484.002,477.0147,805
Feb 01, 20242,524.852,524.852,462.502,468.552,461.6021,639
Jan 31, 20242,512.852,512.852,481.502,505.502,498.4532,436
Jan 30, 20242,519.802,531.502,489.252,493.252,486.2317,038
Jan 29, 20242,497.852,505.002,477.002,498.052,491.0212,518
Jan 25, 20242,528.152,529.002,470.002,481.252,474.2740,582
Jan 24, 20242,474.952,519.752,453.452,515.202,508.1219,360
Jan 23, 20242,494.852,498.752,445.802,462.452,455.5254,712
Jan 19, 20242,547.852,547.852,500.452,515.152,508.0735,526
Jan 18, 2024------
Jan 17, 20242,542.152,558.352,526.002,543.252,536.0919,494
Jan 16, 20242,561.852,561.852,531.502,541.302,534.1537,039
Jan 15, 20242,574.702,576.552,530.852,548.302,541.1327,937
Jan 12, 20242,559.852,559.852,530.002,549.252,542.0761,605
Jan 11, 20242,604.852,604.852,550.202,557.752,550.5523,880
Jan 10, 20242,597.652,622.402,571.002,577.652,570.3924,320
Jan 09, 20242,651.852,651.852,587.002,592.202,584.9043,897
Jan 08, 20242,684.702,686.602,614.002,619.202,611.83105,988
Jan 05, 20242,749.002,759.002,644.002,666.902,659.39121,408
Jan 05, 202410:1 Stock Split
Jan 04, 20242,687.002,715.002,665.302,711.602,703.9761,270
Jan 03, 20242,735.002,742.942,657.002,664.032,656.5468,480
Jan 02, 20242,750.002,770.752,702.702,723.092,715.4342,570
Jan 01, 20242,669.992,744.402,666.002,736.532,728.8367,350
Dec 29, 20232,627.002,666.102,616.672,659.552,652.0624,190
Dec 28, 20232,585.712,637.402,577.212,624.062,616.6855,340
Dec 27, 20232,560.002,577.472,560.002,572.142,564.9015,050
Dec 26, 20232,554.912,559.692,537.002,555.842,548.6521,780
Dec 22, 20232,521.472,541.632,511.002,536.372,529.2327,460
Dec 21, 20232,509.222,524.502,473.612,511.662,504.5932,420
Dec 20, 20232,575.002,576.592,505.902,509.222,502.1538,570
Dec 19, 20232,456.002,569.902,454.652,548.542,541.37167,830
Dec 18, 20232,444.602,458.022,431.002,435.622,428.7615,540
Dec 15, 20232,499.992,499.992,424.002,435.832,428.9737,640
Dec 14, 20232,515.002,515.002,475.562,479.132,472.1519,680
Dec 13, 20232,495.112,507.502,482.502,504.542,497.5012,870
Dec 12, 20232,505.452,524.002,481.002,496.472,489.449,990
Dec 11, 20232,480.032,511.002,466.232,501.482,494.4321,890
Dec 08, 20232,518.572,518.572,476.032,478.832,471.8574,490
Dec 07, 20232,491.112,516.452,483.002,499.752,492.7136,880
Dec 06, 20232,468.002,510.382,468.002,496.182,489.1517,160
Dec 05, 20232,448.002,467.672,443.592,460.542,453.629,810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...