UK markets close in 7 hours 4 minutes

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,526.70+20.65 (+0.82%)
As of 01:39PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,504.802,540.002,504.802,526.702,526.708,549
30 Apr 20242,522.402,536.952,500.152,506.052,506.0524,501
29 Apr 20242,495.452,523.102,491.252,510.602,510.6040,211
26 Apr 20242,572.052,582.002,471.502,483.802,483.8074,913
25 Apr 20242,504.052,576.202,471.952,562.702,562.70146,781
24 Apr 20242,519.902,535.002,489.602,502.902,502.9015,451
23 Apr 20242,454.252,511.302,425.702,499.552,499.5543,365
22 Apr 20242,437.002,481.002,429.002,459.152,459.1524,900
19 Apr 20242,375.752,471.002,375.752,437.102,437.1082,158
18 Apr 20242,539.002,539.352,409.552,462.752,462.75127,318
16 Apr 20242,536.352,583.302,536.352,547.152,547.1514,744
15 Apr 20242,495.052,577.102,495.002,551.952,551.9537,745
12 Apr 20242,530.052,560.002,518.002,536.152,536.1540,926
10 Apr 20242,516.552,532.452,488.702,526.702,526.7033,533
09 Apr 20242,517.252,520.752,497.152,503.302,503.3011,329
08 Apr 20242,526.102,546.502,493.002,497.852,497.8557,532
05 Apr 20242,570.702,576.002,534.002,538.102,538.1034,345
04 Apr 20242,570.002,570.002,515.602,549.052,549.0529,250
03 Apr 20242,628.552,628.552,530.202,551.152,551.1573,866
02 Apr 20242,600.002,629.352,584.602,622.652,622.6543,806
01 Apr 20242,634.402,642.202,582.002,585.902,585.9045,991
28 Mar 20242,579.102,637.502,571.502,623.302,623.30147,213
27 Mar 20242,587.902,589.602,552.652,567.402,567.40115,048
26 Mar 20242,570.002,596.102,532.452,587.902,587.9064,135
22 Mar 20242,553.902,591.952,538.002,575.302,575.3040,217
21 Mar 20242,550.002,565.002,526.002,553.952,553.9558,401
20 Mar 20242,500.552,554.952,498.202,548.802,548.8024,539
19 Mar 20242,584.002,584.002,467.702,496.652,496.6557,422
18 Mar 20242,600.352,603.002,557.302,583.752,583.7533,829
15 Mar 20242,613.802,630.002,585.002,607.652,607.6562,617
14 Mar 20242,596.252,618.952,573.302,613.452,613.4531,621
13 Mar 20242,590.602,653.002,552.352,583.452,583.4541,486
12 Mar 20242,609.552,612.402,567.502,589.252,589.2526,879
11 Mar 20242,561.952,630.002,546.952,612.402,612.4033,818
07 Mar 20242,532.552,565.002,521.552,559.852,559.859,984
06 Mar 20242,538.002,566.802,509.402,532.552,532.5524,344
05 Mar 20242,590.002,595.752,533.102,539.302,539.3013,408
04 Mar 20242,597.752,601.002,577.652,588.002,588.0050,920
01 Mar 20242,598.052,616.002,583.002,599.652,599.6534,858
29 Feb 20242,560.302,607.102,548.002,598.652,598.6517,526
28 Feb 20242,604.002,604.002,557.302,569.102,569.1030,703
27 Feb 20242,592.402,601.652,566.552,598.052,598.0511,586
26 Feb 20242,581.552,586.352,566.552,582.902,582.9029,154
23 Feb 20242,564.002,583.002,552.452,580.752,580.7517,104
22 Feb 20242,551.202,565.002,525.102,562.452,562.4530,733
21 Feb 20242,543.752,550.002,520.352,547.252,547.2533,249
20 Feb 20242,522.952,540.002,497.502,538.752,538.7556,696
19 Feb 20242,500.002,525.002,482.052,514.002,514.0015,241
16 Feb 20242,457.052,490.002,449.302,487.602,487.6033,913
15 Feb 20242,490.252,490.252,440.002,453.702,453.7024,910
15 Feb 20247 Dividend
14 Feb 20242,454.852,496.002,435.702,487.052,480.0562,230
13 Feb 20242,478.152,478.152,446.352,459.152,452.239,072
12 Feb 20242,479.852,479.852,440.002,458.302,451.3810,893
09 Feb 20242,425.652,465.002,420.602,450.052,443.1532,039
08 Feb 20242,500.102,510.002,409.702,423.602,416.7848,888
07 Feb 20242,470.702,510.252,448.002,499.052,492.02127,743
06 Feb 20242,463.002,479.302,445.802,457.852,450.9370,118
05 Feb 20242,504.902,504.902,460.002,463.102,456.1744,757
02 Feb 20242,474.852,495.802,464.002,484.002,477.0147,805
01 Feb 20242,524.852,524.852,462.502,468.552,461.6021,639
31 Jan 20242,512.852,512.852,481.502,505.502,498.4532,436
30 Jan 20242,519.802,531.502,489.252,493.252,486.2317,038
29 Jan 20242,497.852,505.002,477.002,498.052,491.0212,518
25 Jan 20242,528.152,529.002,470.002,481.252,474.2740,582
24 Jan 20242,474.952,519.752,453.452,515.202,508.1219,360
23 Jan 20242,494.852,498.752,445.802,462.452,455.5254,712
19 Jan 20242,547.852,547.852,500.452,515.152,508.0735,526
18 Jan 2024------
17 Jan 20242,542.152,558.352,526.002,543.252,536.0919,494
16 Jan 20242,561.852,561.852,531.502,541.302,534.1537,039
15 Jan 20242,574.702,576.552,530.852,548.302,541.1327,937
12 Jan 20242,559.852,559.852,530.002,549.252,542.0761,605
11 Jan 20242,604.852,604.852,550.202,557.752,550.5523,880
10 Jan 20242,597.652,622.402,571.002,577.652,570.3924,320
09 Jan 20242,651.852,651.852,587.002,592.202,584.9043,897
08 Jan 20242,684.702,686.602,614.002,619.202,611.83105,988
05 Jan 20242,749.002,759.002,644.002,666.902,659.39121,408
05 Jan 202410:1 Stock split
04 Jan 20242,687.002,715.002,665.302,711.602,703.9761,270
03 Jan 20242,735.002,742.942,657.002,664.032,656.5468,480
02 Jan 20242,750.002,770.752,702.702,723.092,715.4342,570
01 Jan 20242,669.992,744.402,666.002,736.532,728.8367,350
29 Dec 20232,627.002,666.102,616.672,659.552,652.0624,190
28 Dec 20232,585.712,637.402,577.212,624.062,616.6855,340
27 Dec 20232,560.002,577.472,560.002,572.142,564.9015,050
26 Dec 20232,554.912,559.692,537.002,555.842,548.6521,780
22 Dec 20232,521.472,541.632,511.002,536.372,529.2327,460
21 Dec 20232,509.222,524.502,473.612,511.662,504.5932,420
20 Dec 20232,575.002,576.592,505.902,509.222,502.1538,570
19 Dec 20232,456.002,569.902,454.652,548.542,541.37167,830
18 Dec 20232,444.602,458.022,431.002,435.622,428.7615,540
15 Dec 20232,499.992,499.992,424.002,435.832,428.9737,640
14 Dec 20232,515.002,515.002,475.562,479.132,472.1519,680
13 Dec 20232,495.112,507.502,482.502,504.542,497.5012,870
12 Dec 20232,505.452,524.002,481.002,496.472,489.449,990
11 Dec 20232,480.032,511.002,466.232,501.482,494.4321,890
08 Dec 20232,518.572,518.572,476.032,478.832,471.8574,490
07 Dec 20232,491.112,516.452,483.002,499.752,492.7136,880
06 Dec 20232,468.002,510.382,468.002,496.182,489.1517,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...