UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,943.60 -39.20 (-1.98%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
22,913.75 -104.09 (-0.45%)
Nestlé India Limited (NESTLEIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 18,900.00 | 18,990.00 | 18,652.10 | 18,937.85 | 18,937.85 | 75,645 |
| 17 Mar 2023 | 18,498.90 | 18,875.00 | 18,474.95 | 18,858.15 | 18,858.15 | 133,430 |
| 16 Mar 2023 | 17,990.00 | 18,500.00 | 17,967.75 | 18,450.65 | 18,450.65 | 83,043 |
| 15 Mar 2023 | 18,300.00 | 18,371.10 | 17,880.00 | 17,993.35 | 17,993.35 | 77,958 |
| 14 Mar 2023 | 18,350.00 | 18,435.00 | 18,213.00 | 18,264.65 | 18,264.65 | 43,879 |
| 13 Mar 2023 | 18,429.95 | 18,499.90 | 18,260.05 | 18,317.45 | 18,317.45 | 36,476 |
| 10 Mar 2023 | 18,530.00 | 18,530.00 | 18,355.05 | 18,485.75 | 18,485.75 | 23,634 |
| 09 Mar 2023 | 18,500.00 | 18,579.00 | 18,430.00 | 18,535.70 | 18,535.70 | 56,615 |
| 08 Mar 2023 | 18,405.00 | 18,573.80 | 18,397.55 | 18,518.25 | 18,518.25 | 45,746 |
| 06 Mar 2023 | 18,522.00 | 18,554.05 | 18,425.00 | 18,514.85 | 18,514.85 | 52,949 |
| 03 Mar 2023 | 18,549.00 | 18,614.65 | 18,405.50 | 18,449.90 | 18,449.90 | 46,018 |
| 02 Mar 2023 | 18,799.95 | 18,800.00 | 18,456.80 | 18,481.75 | 18,481.75 | 39,070 |
| 01 Mar 2023 | 18,700.00 | 18,820.40 | 18,575.15 | 18,778.85 | 18,778.85 | 63,926 |
| 28 Feb 2023 | 18,630.20 | 18,725.00 | 18,460.15 | 18,670.00 | 18,670.00 | 109,182 |
| 27 Feb 2023 | 18,700.00 | 18,845.00 | 18,492.00 | 18,622.75 | 18,622.75 | 51,625 |
| 24 Feb 2023 | 18,741.25 | 18,849.00 | 18,615.00 | 18,680.90 | 18,680.90 | 38,875 |
| 23 Feb 2023 | 18,659.95 | 18,824.15 | 18,551.00 | 18,648.00 | 18,648.00 | 49,268 |
| 22 Feb 2023 | 18,882.80 | 18,882.80 | 18,631.15 | 18,674.15 | 18,674.15 | 42,080 |
| 21 Feb 2023 | 18,881.10 | 18,933.80 | 18,760.00 | 18,848.70 | 18,848.70 | 44,954 |
| 20 Feb 2023 | 19,030.00 | 19,145.00 | 18,780.00 | 18,823.05 | 18,823.05 | 65,311 |
| 17 Feb 2023 | 19,575.05 | 19,575.05 | 18,822.05 | 19,021.30 | 19,021.30 | 188,435 |
| 16 Feb 2023 | 19,430.00 | 19,799.85 | 19,140.00 | 19,628.85 | 19,628.85 | 174,007 |
| 15 Feb 2023 | 19,075.00 | 19,298.80 | 18,930.05 | 19,260.95 | 19,260.95 | 31,998 |
| 14 Feb 2023 | 19,114.80 | 19,260.00 | 19,027.50 | 19,082.90 | 19,082.90 | 38,589 |
| 13 Feb 2023 | 19,095.00 | 19,199.00 | 18,949.95 | 19,026.80 | 19,026.80 | 32,489 |
| 10 Feb 2023 | 19,010.00 | 19,070.15 | 18,875.05 | 19,023.85 | 19,023.85 | 26,383 |
| 09 Feb 2023 | 18,999.00 | 19,084.35 | 18,950.85 | 19,000.30 | 19,000.30 | 34,734 |
| 08 Feb 2023 | 18,950.00 | 19,064.85 | 18,890.15 | 18,994.90 | 18,994.90 | 23,267 |
| 07 Feb 2023 | 19,024.00 | 19,099.90 | 18,880.00 | 18,978.00 | 18,978.00 | 39,873 |
| 06 Feb 2023 | 19,000.00 | 19,060.00 | 18,754.30 | 19,021.50 | 19,021.50 | 69,134 |
| 03 Feb 2023 | 19,005.40 | 19,054.65 | 18,770.10 | 19,004.30 | 19,004.30 | 55,578 |
| 02 Feb 2023 | 19,129.00 | 19,129.00 | 18,850.50 | 18,954.60 | 18,954.60 | 70,922 |
| 01 Feb 2023 | 19,100.00 | 19,177.05 | 18,915.25 | 19,089.85 | 19,089.85 | 68,805 |
| 31 Jan 2023 | 19,200.00 | 19,200.00 | 18,929.00 | 19,017.75 | 19,017.75 | 117,500 |
| 30 Jan 2023 | 19,206.00 | 19,213.65 | 18,978.00 | 19,165.90 | 19,165.90 | 49,830 |
| 27 Jan 2023 | 19,260.05 | 19,394.00 | 19,026.05 | 19,216.35 | 19,216.35 | 44,777 |
| 25 Jan 2023 | 19,349.00 | 19,350.50 | 19,150.00 | 19,235.50 | 19,235.50 | 41,160 |
| 24 Jan 2023 | 19,400.00 | 19,434.00 | 19,148.80 | 19,290.70 | 19,290.70 | 37,712 |
| 23 Jan 2023 | 19,250.00 | 19,440.00 | 19,151.05 | 19,367.10 | 19,367.10 | 37,900 |
| 20 Jan 2023 | 19,660.10 | 19,667.85 | 19,149.85 | 19,200.05 | 19,200.05 | 72,022 |
| 19 Jan 2023 | 19,823.35 | 19,895.00 | 19,611.65 | 19,681.10 | 19,681.10 | 30,999 |
| 18 Jan 2023 | 19,949.95 | 20,041.90 | 19,773.35 | 19,823.35 | 19,823.35 | 36,399 |
| 17 Jan 2023 | 19,735.90 | 19,966.20 | 19,712.70 | 19,945.75 | 19,945.75 | 40,187 |
| 16 Jan 2023 | 19,840.00 | 19,840.00 | 19,701.00 | 19,735.60 | 19,735.60 | 24,265 |
| 13 Jan 2023 | 19,950.00 | 19,950.00 | 19,725.05 | 19,784.35 | 19,784.35 | 34,771 |
| 12 Jan 2023 | 19,758.30 | 19,950.00 | 19,740.00 | 19,873.25 | 19,873.25 | 33,062 |
| 11 Jan 2023 | 20,070.00 | 20,084.90 | 19,717.40 | 19,758.30 | 19,758.30 | 32,510 |
| 10 Jan 2023 | 20,063.05 | 20,189.00 | 19,955.05 | 20,023.95 | 20,023.95 | 31,668 |
| 09 Jan 2023 | 19,934.95 | 20,164.30 | 19,896.50 | 20,085.70 | 20,085.70 | 36,144 |
| 06 Jan 2023 | 19,800.00 | 19,926.45 | 19,776.55 | 19,885.25 | 19,885.25 | 39,386 |
| 05 Jan 2023 | 19,540.00 | 19,894.15 | 19,519.50 | 19,776.00 | 19,776.00 | 51,393 |
| 04 Jan 2023 | 19,780.00 | 19,798.00 | 19,500.00 | 19,519.90 | 19,519.90 | 31,984 |
| 03 Jan 2023 | 19,599.00 | 19,760.95 | 19,475.95 | 19,727.30 | 19,727.30 | 31,415 |
| 02 Jan 2023 | 19,616.65 | 19,715.00 | 19,501.25 | 19,561.55 | 19,561.55 | 25,164 |
| 30 Dec 2022 | 19,839.55 | 19,890.00 | 19,561.85 | 19,606.00 | 19,606.00 | 42,644 |
| 29 Dec 2022 | 19,840.00 | 19,917.55 | 19,630.55 | 19,808.00 | 19,808.00 | 39,851 |
| 28 Dec 2022 | 19,790.00 | 19,895.90 | 19,710.00 | 19,843.60 | 19,843.60 | 35,346 |
| 27 Dec 2022 | 19,900.00 | 20,017.70 | 19,745.00 | 19,776.00 | 19,776.00 | 40,291 |
| 26 Dec 2022 | 20,174.95 | 20,245.65 | 19,860.00 | 19,897.50 | 19,897.50 | 33,382 |
| 23 Dec 2022 | 20,200.00 | 20,455.00 | 20,055.05 | 20,132.75 | 20,132.75 | 74,404 |
| 22 Dec 2022 | 20,395.00 | 20,440.00 | 20,157.50 | 20,306.60 | 20,306.60 | 37,688 |
| 21 Dec 2022 | 20,165.00 | 20,348.00 | 20,062.15 | 20,314.20 | 20,314.20 | 70,378 |
| 20 Dec 2022 | 20,150.00 | 20,167.85 | 19,851.05 | 20,135.55 | 20,135.55 | 46,676 |
| 19 Dec 2022 | 19,800.00 | 20,120.00 | 19,799.95 | 20,081.65 | 20,081.65 | 65,448 |
| 16 Dec 2022 | 19,725.00 | 19,860.00 | 19,570.10 | 19,738.70 | 19,738.70 | 69,321 |
| 15 Dec 2022 | 20,063.50 | 20,149.95 | 19,634.45 | 19,737.85 | 19,737.85 | 39,554 |
| 14 Dec 2022 | 20,385.15 | 20,450.65 | 20,006.65 | 20,063.50 | 20,063.50 | 81,680 |
| 13 Dec 2022 | 20,561.00 | 20,635.95 | 20,330.00 | 20,388.30 | 20,388.30 | 49,134 |
| 12 Dec 2022 | 20,250.00 | 20,520.00 | 20,145.00 | 20,487.35 | 20,487.35 | 81,060 |
| 09 Dec 2022 | 19,968.00 | 20,294.95 | 19,844.20 | 20,241.75 | 20,241.75 | 76,755 |
| 08 Dec 2022 | 19,900.00 | 20,099.00 | 19,731.00 | 19,805.35 | 19,805.35 | 40,624 |
| 07 Dec 2022 | 19,920.00 | 20,079.15 | 19,828.25 | 19,910.85 | 19,910.85 | 56,956 |
| 06 Dec 2022 | 19,741.00 | 19,990.00 | 19,575.00 | 19,911.10 | 19,911.10 | 68,109 |
| 05 Dec 2022 | 19,759.80 | 19,850.00 | 19,552.70 | 19,752.20 | 19,752.20 | 84,999 |
| 02 Dec 2022 | 20,049.50 | 20,137.70 | 19,679.25 | 19,751.20 | 19,751.20 | 69,617 |
| 01 Dec 2022 | 20,190.00 | 20,349.90 | 19,935.00 | 20,049.50 | 20,049.50 | 52,926 |
| 30 Nov 2022 | 20,121.20 | 20,339.00 | 19,840.40 | 20,183.85 | 20,183.85 | 313,389 |
| 29 Nov 2022 | 19,750.00 | 20,375.00 | 19,730.00 | 20,121.20 | 20,121.20 | 73,723 |
| 28 Nov 2022 | 19,525.00 | 19,845.25 | 19,460.00 | 19,815.45 | 19,815.45 | 53,000 |
| 25 Nov 2022 | 19,800.00 | 19,824.00 | 19,440.00 | 19,529.35 | 19,529.35 | 57,858 |
| 24 Nov 2022 | 19,625.00 | 19,874.40 | 19,500.85 | 19,735.45 | 19,735.45 | 59,696 |
| 23 Nov 2022 | 19,700.00 | 19,813.00 | 19,510.00 | 19,565.10 | 19,565.10 | 51,722 |
| 22 Nov 2022 | 19,761.70 | 19,849.30 | 19,550.05 | 19,613.50 | 19,613.50 | 47,422 |
| 21 Nov 2022 | 19,852.00 | 19,859.60 | 19,665.60 | 19,761.70 | 19,761.70 | 49,844 |
| 18 Nov 2022 | 19,995.00 | 20,045.75 | 19,780.00 | 19,925.10 | 19,925.10 | 36,686 |
| 17 Nov 2022 | 20,130.00 | 20,139.70 | 19,882.65 | 19,991.00 | 19,991.00 | 27,782 |
| 16 Nov 2022 | 19,992.15 | 20,144.25 | 19,825.00 | 20,097.90 | 20,097.90 | 44,776 |
| 15 Nov 2022 | 20,164.00 | 20,185.95 | 19,850.00 | 20,055.55 | 20,055.55 | 39,341 |
| 14 Nov 2022 | 20,323.00 | 20,392.45 | 19,892.70 | 20,065.20 | 20,065.20 | 48,476 |
| 11 Nov 2022 | 20,276.20 | 20,500.00 | 20,200.10 | 20,322.50 | 20,322.50 | 35,837 |
| 10 Nov 2022 | 20,299.60 | 20,400.00 | 20,044.95 | 20,175.30 | 20,175.30 | 38,991 |
| 09 Nov 2022 | 20,615.45 | 20,842.35 | 20,205.00 | 20,319.90 | 20,319.90 | 52,245 |
| 07 Nov 2022 | 20,451.50 | 20,720.00 | 20,370.20 | 20,480.25 | 20,480.25 | 67,722 |
| 04 Nov 2022 | 20,423.45 | 20,535.00 | 20,304.70 | 20,425.30 | 20,425.30 | 18,873 |
| 03 Nov 2022 | 20,222.90 | 20,475.00 | 20,150.05 | 20,423.45 | 20,423.45 | 35,328 |
| 02 Nov 2022 | 20,590.00 | 20,700.00 | 20,222.60 | 20,387.35 | 20,387.35 | 43,317 |
| 01 Nov 2022 | 20,399.55 | 20,734.85 | 20,370.00 | 20,589.95 | 20,589.95 | 39,706 |
| 31 Oct 2022 | 20,282.45 | 20,470.00 | 20,150.00 | 20,363.40 | 20,363.40 | 79,555 |
| *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.
