UK markets close in 5 hours 38 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
22,541.60-138.65 (-0.61%)
As of 03:22PM IST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202322,659.9522,669.9522,350.0022,541.6022,541.6044,320
20 Sept 202322,556.0522,826.5522,556.0522,680.2522,680.2557,450
18 Sept 202322,620.0022,840.0022,452.6522,819.4022,819.4057,532
15 Sept 202322,500.0022,701.0022,318.9522,622.3022,622.30116,141
14 Sept 202322,230.0022,510.0022,157.0022,477.7022,477.7081,056
13 Sept 202322,275.5522,569.1522,150.0522,179.8022,179.8050,825
12 Sept 202322,134.3022,395.0022,017.1022,317.7522,317.7549,379
11 Sept 202321,910.0022,199.9521,873.4022,127.0522,127.0546,977
08 Sept 202321,946.0021,979.3521,830.0021,883.2521,883.2530,477
07 Sept 202321,978.3022,085.1021,822.3521,896.3021,896.3041,159
06 Sept 202321,954.4522,100.0021,774.6022,004.1022,004.1056,292
05 Sept 202321,754.5521,998.6021,754.5521,954.4521,954.4562,313
04 Sept 202321,975.2021,979.9521,632.5021,738.2021,738.2074,091
01 Sept 202322,050.0022,109.7021,860.0021,915.5521,915.5535,849
31 Aug 202322,250.0022,289.0021,670.0521,986.4021,986.40233,065
30 Aug 202322,063.0022,280.0022,010.1522,198.5022,198.5064,832
29 Aug 202322,070.4522,179.8021,950.0022,063.0022,063.0052,428
28 Aug 202322,191.5022,214.5522,000.0022,034.4522,034.4541,507
25 Aug 202322,190.0022,280.4522,111.2522,188.5022,188.5041,964
24 Aug 202322,283.0022,290.0022,143.3022,244.9022,244.9046,020
23 Aug 202322,100.0022,269.8021,950.0022,183.1522,183.1561,378
22 Aug 202322,034.3522,092.4521,906.0522,025.9522,025.9540,522
21 Aug 202321,830.0022,176.1021,735.3522,034.3522,034.3537,096
18 Aug 202321,667.4521,880.0021,450.0021,830.0021,830.0065,667
17 Aug 202321,900.0022,028.3021,602.4021,667.4521,667.4569,992
16 Aug 202322,130.0022,130.0021,785.3521,947.9021,947.9028,930
14 Aug 202321,844.2522,040.0021,709.2521,899.5021,899.5040,788
11 Aug 202321,989.7522,010.0021,750.0021,842.4021,842.4038,363
10 Aug 202322,163.0022,244.5521,895.0021,989.7521,989.7570,579
09 Aug 202322,280.0022,356.2522,162.6022,218.4022,218.4037,285
08 Aug 202322,470.0022,498.9522,100.0022,229.2522,229.2558,032
07 Aug 202322,454.5022,551.6022,150.0022,459.3022,459.3041,246
04 Aug 202322,495.9522,698.8522,412.0022,454.5022,454.5041,010
03 Aug 202322,887.9522,887.9522,401.9522,475.8022,475.8044,971
02 Aug 202322,690.0022,938.1522,510.6022,882.3022,882.30104,661
01 Aug 202322,608.3022,690.0022,425.0022,593.7022,593.7065,019
31 Jul 202322,650.0022,654.0022,429.7022,553.3022,553.3048,609
28 Jul 202322,325.3022,631.8522,187.3022,480.9022,480.9067,211
27 Jul 202322,859.2022,900.0022,076.0522,325.3022,325.30179,374
26 Jul 202322,790.9022,900.0022,702.0022,799.9022,799.9034,462
25 Jul 202323,140.0023,140.0022,675.2522,772.9022,772.9062,576
24 Jul 202322,980.1523,048.6022,707.7522,820.1022,820.1042,081
21 Jul 202323,014.9523,231.9522,912.8022,982.5522,982.5536,843
20 Jul 202322,941.0023,084.5022,751.0023,007.9523,007.9537,792
19 Jul 202322,950.0023,025.0022,801.5022,940.9522,940.9527,881
18 Jul 202323,190.0023,190.0022,820.5022,977.1522,977.1532,584
17 Jul 202323,200.0023,395.3522,955.0023,070.7523,070.7541,795
14 Jul 202322,820.7523,200.0022,800.0023,138.0523,138.0545,457
13 Jul 202323,060.0523,121.5522,776.8522,820.7522,820.7543,216
12 Jul 202322,939.0023,100.0022,817.0023,060.0523,060.0548,090
11 Jul 202322,610.0022,959.8522,550.3022,852.3022,852.3068,526
10 Jul 202322,869.0023,042.4022,550.0022,580.2522,580.2536,388
07 Jul 202323,155.0523,246.8522,850.0022,906.2022,906.2056,464
06 Jul 202322,935.0023,392.4522,905.0023,099.4523,099.4590,367
05 Jul 202322,586.0022,944.0022,580.0022,899.9022,899.9038,888
04 Jul 202322,748.0022,845.0022,525.5022,624.0522,624.0530,149
03 Jul 202322,950.0022,950.0022,583.0022,632.5522,632.5555,269
30 Jun 202322,750.0022,946.2522,625.0022,894.3022,894.3036,862
28 Jun 202322,637.2522,637.2522,637.2522,637.2522,637.25-
27 Jun 202322,631.3522,870.0022,505.1022,637.2522,637.2544,133
26 Jun 202322,520.0522,700.0022,505.0022,630.8022,630.8035,015
23 Jun 202322,532.9022,619.9522,453.6522,536.8522,536.8543,515
22 Jun 202322,800.0022,890.7522,492.7022,532.9022,532.9049,903
21 Jun 202322,956.1023,069.7022,765.0022,891.6022,891.6064,642
20 Jun 202322,794.8522,999.9522,720.0022,955.5522,955.5568,877
19 Jun 202323,025.0023,150.0022,761.2522,794.8522,794.8543,331
16 Jun 202322,966.2023,175.2522,877.3022,968.5522,968.5573,541
15 Jun 202322,728.7523,000.0022,632.5022,966.2022,966.2073,757
14 Jun 202322,525.0022,751.0022,500.0022,728.7522,728.7572,377
13 Jun 202322,349.0022,678.0022,292.3522,492.6022,492.6083,347
12 Jun 202322,050.0022,349.0022,029.1522,289.3522,289.3562,352
09 Jun 202322,100.9022,280.0022,040.9022,073.4522,073.4570,915
08 Jun 202322,460.0022,577.5522,087.4522,148.9022,148.9072,929
07 Jun 202321,749.9022,424.7521,749.9022,367.7522,367.75156,812
06 Jun 202321,874.1521,931.5521,617.5521,705.4021,705.4078,523
05 Jun 202321,999.0522,129.7021,790.0021,834.1521,834.1581,509
02 Jun 202322,000.0022,095.0021,820.0022,046.4522,046.4558,248
01 Jun 202321,786.0021,924.9521,572.8021,874.3021,874.3059,866
31 May 202321,580.0021,858.3521,515.0021,673.1021,673.10424,794
30 May 202321,680.0021,728.6021,511.0521,574.4521,574.4546,981
29 May 202321,724.9521,850.0021,552.1021,729.4521,729.4553,437
26 May 202321,484.9521,629.0021,370.0021,581.7521,581.7563,159
25 May 202321,500.0021,632.0021,310.8521,474.9021,474.9081,502
24 May 202321,403.7021,498.0021,275.0021,380.6021,380.6044,364
23 May 202321,450.0021,610.0021,362.1021,403.7021,403.7055,459
22 May 202321,699.0021,699.0021,422.1021,494.8021,494.8051,095
19 May 202321,800.0021,800.0021,506.1021,690.1521,690.1573,220
18 May 202321,850.0021,950.0021,650.2021,679.6021,679.6051,175
17 May 202321,780.4021,891.3021,600.0021,732.5021,732.5066,788
16 May 202321,875.0021,989.0021,720.0021,780.4021,780.4077,257
15 May 202321,820.0022,019.9021,751.2521,786.6021,786.6072,570
12 May 202322,019.0022,069.4021,740.0021,794.1521,794.1566,961
11 May 202322,099.0022,235.0021,950.3022,019.8022,019.8068,937
10 May 202321,971.3522,129.9021,969.5022,050.0022,050.0060,441
09 May 202322,000.0022,144.9521,846.7021,971.3521,971.3543,287
08 May 202322,050.0022,300.0021,760.4021,983.2521,983.2575,656
05 May 202321,799.9522,078.7021,749.9022,019.8522,019.8555,076
04 May 202321,878.8521,994.9521,637.8521,693.7521,693.7563,534
03 May 202321,745.0021,945.8521,578.4021,875.7021,875.7057,013
02 May 202321,800.0022,099.0021,672.5021,745.8521,745.8589,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...