Nestlé India Limited (NESTLEIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 24,339.95 | 24,365.00 | 24,156.40 | 24,338.60 | 24,338.60 | 63,650 |
| 30 Nov 2023 | 24,080.00 | 24,340.20 | 23,965.35 | 24,236.15 | 24,236.15 | 147,203 |
| 29 Nov 2023 | 24,221.00 | 24,335.00 | 24,011.05 | 24,067.50 | 24,067.50 | 62,715 |
| 28 Nov 2023 | 24,138.00 | 24,260.00 | 23,883.15 | 24,218.60 | 24,218.60 | 87,697 |
| 24 Nov 2023 | 24,450.00 | 24,472.85 | 24,108.05 | 24,138.95 | 24,138.95 | 40,412 |
| 23 Nov 2023 | 24,414.05 | 24,589.90 | 24,351.15 | 24,393.30 | 24,393.30 | 36,814 |
| 22 Nov 2023 | 24,370.05 | 24,520.00 | 24,260.00 | 24,350.85 | 24,350.85 | 36,821 |
| 21 Nov 2023 | 24,305.00 | 24,419.85 | 24,180.25 | 24,373.45 | 24,373.45 | 45,329 |
| 20 Nov 2023 | 24,375.05 | 24,403.80 | 24,166.00 | 24,302.55 | 24,302.55 | 54,115 |
| 17 Nov 2023 | 24,100.00 | 24,484.90 | 24,064.60 | 24,373.05 | 24,373.05 | 70,051 |
| 16 Nov 2023 | 24,195.05 | 24,272.50 | 24,046.00 | 24,082.90 | 24,082.90 | 69,418 |
| 15 Nov 2023 | 24,245.00 | 24,249.00 | 24,008.00 | 24,174.05 | 24,174.05 | 76,697 |
| 13 Nov 2023 | 24,298.00 | 24,298.00 | 24,032.00 | 24,085.85 | 24,085.85 | 28,528 |
| 10 Nov 2023 | 24,226.75 | 24,249.50 | 24,055.65 | 24,137.20 | 24,137.20 | 28,317 |
| 09 Nov 2023 | 24,350.00 | 24,415.00 | 24,192.35 | 24,226.75 | 24,226.75 | 42,223 |
| 08 Nov 2023 | 24,369.05 | 24,412.70 | 24,220.05 | 24,281.55 | 24,281.55 | 36,305 |
| 07 Nov 2023 | 24,287.00 | 24,480.00 | 24,120.05 | 24,369.50 | 24,369.50 | 52,965 |
| 06 Nov 2023 | 24,150.05 | 24,390.50 | 24,058.70 | 24,289.55 | 24,289.55 | 74,276 |
| 03 Nov 2023 | 24,142.90 | 24,200.00 | 23,976.85 | 23,999.05 | 23,999.05 | 47,714 |
| 02 Nov 2023 | 23,990.20 | 24,149.80 | 23,773.10 | 24,111.80 | 24,111.80 | 107,068 |
| 01 Nov 2023 | 24,200.00 | 24,200.05 | 23,780.00 | 23,872.70 | 23,872.70 | 63,690 |
| 01 Nov 2023 | 140 Dividend | |||||
| 31 Oct 2023 | 24,300.00 | 24,330.00 | 24,122.05 | 24,234.80 | 24,094.80 | 51,639 |
| 30 Oct 2023 | 24,100.00 | 24,250.00 | 23,865.05 | 24,171.70 | 24,032.06 | 72,614 |
| 27 Oct 2023 | 23,550.50 | 24,228.00 | 23,440.35 | 24,056.95 | 23,917.98 | 130,437 |
| 26 Oct 2023 | 24,260.00 | 24,260.60 | 23,421.00 | 23,545.60 | 23,409.58 | 126,940 |
| 25 Oct 2023 | 24,280.00 | 24,529.70 | 24,153.10 | 24,262.70 | 24,122.54 | 111,350 |
| 23 Oct 2023 | 24,300.00 | 24,674.95 | 24,128.35 | 24,197.75 | 24,057.96 | 79,230 |
| 20 Oct 2023 | 24,099.95 | 24,745.00 | 24,001.80 | 24,279.70 | 24,139.44 | 207,934 |
| 19 Oct 2023 | 23,256.90 | 24,227.00 | 23,100.50 | 24,132.35 | 23,992.94 | 292,412 |
| 18 Oct 2023 | 23,325.30 | 23,447.15 | 23,200.00 | 23,262.95 | 23,128.56 | 35,671 |
| 17 Oct 2023 | 23,130.00 | 23,362.20 | 23,130.00 | 23,325.30 | 23,190.55 | 38,166 |
| 16 Oct 2023 | 23,550.00 | 23,550.00 | 22,975.05 | 23,108.55 | 22,975.06 | 86,608 |
| 13 Oct 2023 | 23,075.05 | 23,599.85 | 22,955.40 | 23,554.35 | 23,418.28 | 90,791 |
| 12 Oct 2023 | 23,223.00 | 23,300.00 | 22,962.05 | 23,075.15 | 22,941.85 | 54,222 |
| 11 Oct 2023 | 22,968.05 | 23,273.90 | 22,930.00 | 23,202.05 | 23,068.02 | 67,338 |
| 10 Oct 2023 | 22,960.00 | 23,017.00 | 22,825.35 | 22,968.05 | 22,835.37 | 39,663 |
| 09 Oct 2023 | 22,812.05 | 22,980.80 | 22,800.00 | 22,881.85 | 22,749.67 | 23,755 |
| 06 Oct 2023 | 22,989.95 | 23,067.60 | 22,814.90 | 22,912.25 | 22,779.89 | 38,812 |
| 05 Oct 2023 | 23,005.00 | 23,107.20 | 22,775.00 | 22,918.70 | 22,786.30 | 68,000 |
| 04 Oct 2023 | 22,805.05 | 23,358.80 | 22,551.00 | 22,986.20 | 22,853.41 | 213,488 |
| 03 Oct 2023 | 22,506.90 | 22,594.70 | 22,255.15 | 22,315.25 | 22,186.34 | 50,013 |
| 29 Sept 2023 | 22,550.95 | 22,705.00 | 22,430.00 | 22,506.90 | 22,376.88 | 45,229 |
| 28 Sept 2023 | 22,900.00 | 22,907.95 | 22,447.80 | 22,538.45 | 22,408.25 | 51,981 |
| 27 Sept 2023 | 23,005.00 | 23,005.55 | 22,741.45 | 22,873.00 | 22,740.87 | 41,653 |
| 26 Sept 2023 | 22,700.00 | 23,062.90 | 22,596.05 | 23,005.55 | 22,872.65 | 66,001 |
| 25 Sept 2023 | 22,570.00 | 22,708.70 | 22,451.00 | 22,638.75 | 22,507.97 | 34,427 |
| 22 Sept 2023 | 22,520.00 | 22,639.95 | 22,380.00 | 22,532.50 | 22,402.33 | 38,301 |
| 21 Sept 2023 | 22,659.95 | 22,669.95 | 22,350.00 | 22,533.50 | 22,403.33 | 46,183 |
| 20 Sept 2023 | 22,556.05 | 22,826.55 | 22,556.05 | 22,680.25 | 22,549.23 | 57,450 |
| 18 Sept 2023 | 22,620.00 | 22,840.00 | 22,452.65 | 22,819.40 | 22,687.58 | 57,532 |
| 15 Sept 2023 | 22,500.00 | 22,701.00 | 22,318.95 | 22,622.30 | 22,491.62 | 116,141 |
| 14 Sept 2023 | 22,230.00 | 22,510.00 | 22,157.00 | 22,477.70 | 22,347.85 | 81,056 |
| 13 Sept 2023 | 22,275.55 | 22,569.15 | 22,150.05 | 22,179.80 | 22,051.67 | 50,825 |
| 12 Sept 2023 | 22,134.30 | 22,395.00 | 22,017.10 | 22,317.75 | 22,188.82 | 49,379 |
| 11 Sept 2023 | 21,910.00 | 22,199.95 | 21,873.40 | 22,127.05 | 21,999.23 | 46,977 |
| 08 Sept 2023 | 21,946.00 | 21,979.35 | 21,830.00 | 21,883.25 | 21,756.83 | 30,477 |
| 07 Sept 2023 | 21,978.30 | 22,085.10 | 21,822.35 | 21,896.30 | 21,769.81 | 41,159 |
| 06 Sept 2023 | 21,954.45 | 22,100.00 | 21,774.60 | 22,004.10 | 21,876.99 | 56,292 |
| 05 Sept 2023 | 21,754.55 | 21,998.60 | 21,754.55 | 21,954.45 | 21,827.62 | 62,313 |
| 04 Sept 2023 | 21,975.20 | 21,979.95 | 21,632.50 | 21,738.20 | 21,612.62 | 74,091 |
| 01 Sept 2023 | 22,050.00 | 22,109.70 | 21,860.00 | 21,915.55 | 21,788.95 | 35,849 |
| 31 Aug 2023 | 22,250.00 | 22,289.00 | 21,670.05 | 21,986.40 | 21,859.39 | 233,065 |
| 30 Aug 2023 | 22,063.00 | 22,280.00 | 22,010.15 | 22,198.50 | 22,070.26 | 64,832 |
| 29 Aug 2023 | 22,070.45 | 22,179.80 | 21,950.00 | 22,063.00 | 21,935.55 | 52,428 |
| 28 Aug 2023 | 22,191.50 | 22,214.55 | 22,000.00 | 22,034.45 | 21,907.16 | 41,507 |
| 25 Aug 2023 | 22,190.00 | 22,280.45 | 22,111.25 | 22,188.50 | 22,060.32 | 41,964 |
| 24 Aug 2023 | 22,283.00 | 22,290.00 | 22,143.30 | 22,244.90 | 22,116.40 | 46,020 |
| 23 Aug 2023 | 22,100.00 | 22,269.80 | 21,950.00 | 22,183.15 | 22,055.00 | 61,378 |
| 22 Aug 2023 | 22,034.35 | 22,092.45 | 21,906.05 | 22,025.95 | 21,898.71 | 40,522 |
| 21 Aug 2023 | 21,830.00 | 22,176.10 | 21,735.35 | 22,034.35 | 21,907.06 | 37,096 |
| 18 Aug 2023 | 21,667.45 | 21,880.00 | 21,450.00 | 21,830.00 | 21,703.89 | 65,667 |
| 17 Aug 2023 | 21,900.00 | 22,028.30 | 21,602.40 | 21,667.45 | 21,542.28 | 69,992 |
| 16 Aug 2023 | 22,130.00 | 22,130.00 | 21,785.35 | 21,947.90 | 21,821.11 | 28,930 |
| 14 Aug 2023 | 21,844.25 | 22,040.00 | 21,709.25 | 21,899.50 | 21,772.99 | 40,788 |
| 11 Aug 2023 | 21,989.75 | 22,010.00 | 21,750.00 | 21,842.40 | 21,716.22 | 38,363 |
| 10 Aug 2023 | 22,163.00 | 22,244.55 | 21,895.00 | 21,989.75 | 21,862.72 | 70,579 |
| 09 Aug 2023 | 22,280.00 | 22,356.25 | 22,162.60 | 22,218.40 | 22,090.05 | 37,285 |
| 08 Aug 2023 | 22,470.00 | 22,498.95 | 22,100.00 | 22,229.25 | 22,100.84 | 58,032 |
| 07 Aug 2023 | 22,454.50 | 22,551.60 | 22,150.00 | 22,459.30 | 22,329.56 | 41,246 |
| 04 Aug 2023 | 22,495.95 | 22,698.85 | 22,412.00 | 22,454.50 | 22,324.79 | 41,010 |
| 03 Aug 2023 | 22,887.95 | 22,887.95 | 22,401.95 | 22,475.80 | 22,345.96 | 44,971 |
| 02 Aug 2023 | 22,690.00 | 22,938.15 | 22,510.60 | 22,882.30 | 22,750.11 | 104,661 |
| 01 Aug 2023 | 22,608.30 | 22,690.00 | 22,425.00 | 22,593.70 | 22,463.18 | 65,019 |
| 31 Jul 2023 | 22,650.00 | 22,654.00 | 22,429.70 | 22,553.30 | 22,423.01 | 48,609 |
| 28 Jul 2023 | 22,325.30 | 22,631.85 | 22,187.30 | 22,480.90 | 22,351.03 | 67,211 |
| 27 Jul 2023 | 22,859.20 | 22,900.00 | 22,076.05 | 22,325.30 | 22,196.33 | 179,374 |
| 26 Jul 2023 | 22,790.90 | 22,900.00 | 22,702.00 | 22,799.90 | 22,668.19 | 34,462 |
| 25 Jul 2023 | 23,140.00 | 23,140.00 | 22,675.25 | 22,772.90 | 22,641.35 | 62,576 |
| 24 Jul 2023 | 22,980.15 | 23,048.60 | 22,707.75 | 22,820.10 | 22,688.27 | 42,081 |
| 21 Jul 2023 | 23,014.95 | 23,231.95 | 22,912.80 | 22,982.55 | 22,849.79 | 36,843 |
| 20 Jul 2023 | 22,941.00 | 23,084.50 | 22,751.00 | 23,007.95 | 22,875.04 | 37,792 |
| 19 Jul 2023 | 22,950.00 | 23,025.00 | 22,801.50 | 22,940.95 | 22,808.42 | 27,881 |
| 18 Jul 2023 | 23,190.00 | 23,190.00 | 22,820.50 | 22,977.15 | 22,844.42 | 32,584 |
| 17 Jul 2023 | 23,200.00 | 23,395.35 | 22,955.00 | 23,070.75 | 22,937.47 | 41,795 |
| 14 Jul 2023 | 22,820.75 | 23,200.00 | 22,800.00 | 23,138.05 | 23,004.39 | 45,457 |
| 13 Jul 2023 | 23,060.05 | 23,121.55 | 22,776.85 | 22,820.75 | 22,688.92 | 43,216 |
| 12 Jul 2023 | 22,939.00 | 23,100.00 | 22,817.00 | 23,060.05 | 22,926.84 | 48,090 |
| 11 Jul 2023 | 22,610.00 | 22,959.85 | 22,550.30 | 22,852.30 | 22,720.29 | 68,526 |
| 10 Jul 2023 | 22,869.00 | 23,042.40 | 22,550.00 | 22,580.25 | 22,449.81 | 36,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.