Canada markets close in 5 hours 15 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,456.10-56.20 (-2.24%)
At close: 03:30PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,515.102,523.052,436.252,456.102,456.101,128,694
May 02, 20242,507.402,541.002,505.002,512.302,512.301,111,913
Apr 30, 20242,517.702,537.602,500.552,507.402,507.40812,639
Apr 29, 20242,502.002,524.402,490.002,509.802,509.80621,562
Apr 26, 20242,574.952,582.802,471.052,482.752,482.751,321,564
Apr 25, 20242,519.952,577.902,471.252,562.652,562.653,240,864
Apr 24, 20242,515.052,535.802,488.252,500.152,500.15723,518
Apr 23, 20242,449.002,510.002,425.952,501.252,501.251,124,409
Apr 22, 20242,436.502,482.002,427.852,458.702,458.701,252,353
Apr 19, 20242,430.002,471.352,410.002,437.702,437.701,851,012
Apr 18, 20242,540.102,542.652,410.602,462.552,462.553,038,833
Apr 16, 20242,550.152,583.652,542.302,546.102,546.10768,861
Apr 15, 20242,510.002,577.002,510.002,553.652,553.651,146,823
Apr 12, 20242,534.702,559.002,516.202,536.202,536.201,239,965
Apr 10, 20242,514.002,533.002,494.052,527.602,527.60494,880
Apr 09, 20242,506.002,522.202,497.002,502.802,502.80433,941
Apr 08, 20242,531.002,547.252,492.852,498.052,498.051,218,490
Apr 05, 20242,575.002,576.002,534.002,537.652,537.65766,227
Apr 04, 20242,569.802,570.002,514.102,549.602,549.601,391,376
Apr 03, 20242,623.302,623.952,545.002,553.952,553.951,925,139
Apr 02, 20242,597.002,630.002,583.002,623.302,623.30722,883
Apr 01, 20242,622.352,642.602,582.502,585.602,585.60743,032
Mar 28, 20242,567.052,638.702,567.052,622.352,622.352,182,916
Mar 27, 20242,586.102,590.552,551.752,566.452,566.45900,596
Mar 26, 20242,568.002,596.502,532.152,586.102,586.10970,852
Mar 22, 20242,540.202,592.002,537.002,573.402,573.401,013,563
Mar 21, 20242,551.002,562.052,525.152,553.652,553.65903,877
Mar 20, 20242,514.002,555.002,498.052,550.252,550.25699,645
Mar 19, 20242,580.002,584.752,468.152,496.052,496.051,748,864
Mar 18, 20242,603.652,610.802,558.752,580.352,580.35642,596
Mar 15, 20242,616.952,629.902,585.202,603.652,603.651,266,992
Mar 14, 20242,590.002,619.952,573.902,612.752,612.751,122,997
Mar 13, 20242,594.952,653.652,552.852,582.952,582.951,813,802
Mar 12, 20242,606.052,615.052,566.302,590.152,590.15863,235
Mar 11, 20242,560.952,631.002,548.552,611.502,611.501,495,299
Mar 07, 20242,530.002,566.002,519.002,560.952,560.95648,652
Mar 06, 20242,540.002,566.752,508.252,533.052,533.05991,640
Mar 05, 20242,590.002,595.202,532.002,538.652,538.65339,302
Mar 04, 20242,594.902,601.102,577.402,589.102,589.10634,310
Mar 01, 20242,596.202,616.552,582.502,601.452,601.45755,728
Feb 29, 20242,571.452,606.202,547.052,596.202,596.201,387,288
Feb 28, 20242,601.002,605.002,560.252,570.902,570.90492,787
Feb 27, 20242,585.002,601.452,566.752,598.702,598.70630,872
Feb 26, 20242,588.002,588.002,566.752,583.902,583.90661,947
Feb 23, 20242,565.002,583.002,551.952,579.002,579.00605,619
Feb 22, 20242,560.002,565.952,525.002,563.152,563.15752,371
Feb 21, 20242,539.402,551.002,518.152,543.602,543.60893,182
Feb 20, 20242,519.002,541.802,497.102,539.402,539.40631,444
Feb 19, 20242,495.002,525.502,481.402,513.252,513.25477,520
Feb 16, 20242,457.052,490.502,448.602,487.652,487.65746,616
Feb 15, 20242,495.002,495.002,438.002,453.552,453.55840,476
Feb 15, 20247 Dividend
Feb 14, 20242,450.002,497.352,435.052,487.002,480.00509,308
Feb 13, 20242,474.002,476.602,444.952,457.352,450.43310,985
Feb 12, 20242,459.752,467.952,439.302,459.052,452.13445,269
Feb 09, 20242,442.852,465.902,420.052,450.102,443.20838,819
Feb 08, 20242,503.952,513.852,409.102,423.052,416.231,654,447
Feb 07, 20242,470.002,511.552,446.702,499.602,492.561,547,404
Feb 06, 20242,462.352,477.952,445.752,456.652,449.74770,183
Feb 05, 20242,505.002,505.002,456.702,462.702,455.77532,977
Feb 02, 20242,468.002,496.002,463.052,481.402,474.42754,061
Feb 01, 20242,510.002,510.902,462.702,467.802,460.85820,566
Jan 31, 20242,509.002,511.752,481.702,506.002,498.95716,094
Jan 30, 20242,512.002,531.152,488.002,492.052,485.04668,034
Jan 29, 20242,482.152,505.002,476.602,498.552,491.52632,719
Jan 25, 20242,525.052,528.002,467.702,482.152,475.16785,773
Jan 24, 20242,477.902,519.402,455.002,513.952,506.87659,038
Jan 23, 20242,480.002,498.202,446.002,462.902,455.97690,538
Jan 19, 20242,510.002,521.902,499.702,514.152,507.07941,391
Jan 18, 20242,535.002,550.002,496.152,502.002,494.96634,910
Jan 17, 20242,542.052,557.152,525.402,543.102,535.94801,619
Jan 16, 20242,556.902,556.902,531.352,542.052,534.90693,370
Jan 15, 20242,564.002,576.152,530.652,547.552,540.38893,834
Jan 12, 20242,557.202,559.952,530.002,549.602,542.421,107,055
Jan 11, 20242,580.002,589.952,550.102,557.202,550.00775,667
Jan 10, 20242,590.002,622.402,570.452,578.102,570.841,026,468
Jan 09, 20242,640.002,640.302,586.952,592.602,585.30813,027
Jan 08, 20242,683.002,689.002,611.002,619.302,611.931,032,378
Jan 05, 20242,754.002,754.002,642.452,666.402,658.902,577,064
Jan 05, 202410:1 Stock Split
Jan 04, 20242,685.102,715.002,665.212,711.642,704.011,323,900
Jan 03, 20242,734.502,741.732,657.302,663.522,656.021,013,460
Jan 02, 20242,750.002,769.302,702.412,722.312,714.651,415,770
Jan 01, 20242,665.002,744.522,664.002,737.242,729.541,316,100
Dec 29, 20232,625.002,665.002,614.562,658.032,650.551,034,080
Dec 28, 20232,586.992,637.402,577.522,624.992,617.601,577,720
Dec 27, 20232,560.002,576.792,558.052,572.042,564.81714,160
Dec 26, 20232,548.602,560.002,536.502,556.212,549.01617,850
Dec 22, 20232,524.002,541.002,510.002,536.842,529.70888,280
Dec 21, 20232,509.772,524.802,490.772,511.582,504.521,106,380
Dec 20, 20232,569.402,577.842,505.522,509.772,502.711,444,880
Dec 19, 20232,456.982,570.502,451.092,548.972,541.803,528,660
Dec 18, 20232,445.002,458.062,429.902,435.432,428.57663,240
Dec 15, 20232,485.002,495.222,422.002,436.642,429.781,595,410
Dec 14, 20232,514.402,514.402,475.012,479.332,472.351,047,260
Dec 13, 20232,495.842,508.002,482.502,504.442,497.39445,720
Dec 12, 20232,504.342,524.072,480.232,494.722,487.69641,230
Dec 11, 20232,488.002,512.002,463.902,504.342,497.30539,370
Dec 08, 20232,499.502,517.572,475.642,478.962,471.98700,760
Dec 07, 20232,496.852,517.002,481.332,497.522,490.50600,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...