UK markets open in 51 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,546.10-7.55 (-0.30%)
At close: 03:30PM IST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242,550.152,583.652,542.302,546.102,546.10768,861
15 Apr 20242,510.002,577.002,510.002,553.652,553.651,146,823
12 Apr 20242,534.702,559.002,516.202,536.202,536.201,239,965
10 Apr 20242,514.002,533.002,494.052,527.602,527.60494,880
09 Apr 20242,506.002,522.202,497.002,502.802,502.80433,941
08 Apr 20242,531.002,547.252,492.852,498.052,498.051,218,490
05 Apr 20242,575.002,576.002,534.002,537.652,537.65766,227
04 Apr 20242,569.802,570.002,514.102,549.602,549.601,391,376
03 Apr 20242,623.302,623.952,545.002,553.952,553.951,925,139
02 Apr 20242,597.002,630.002,583.002,623.302,623.30722,883
01 Apr 20242,622.352,642.602,582.502,585.602,585.60743,032
28 Mar 20242,567.052,638.702,567.052,622.352,622.352,182,916
27 Mar 20242,586.102,590.552,551.752,566.452,566.45900,596
26 Mar 20242,568.002,596.502,532.152,586.102,586.10970,852
22 Mar 20242,540.202,592.002,537.002,573.402,573.401,013,563
21 Mar 20242,551.002,562.052,525.152,553.652,553.65903,877
20 Mar 20242,514.002,555.002,498.052,550.252,550.25699,645
19 Mar 20242,580.002,584.752,468.152,496.052,496.051,748,864
18 Mar 20242,603.652,610.802,558.752,580.352,580.35642,596
15 Mar 20242,616.952,629.902,585.202,603.652,603.651,266,992
14 Mar 20242,590.002,619.952,573.902,612.752,612.751,122,997
13 Mar 20242,594.952,653.652,552.852,582.952,582.951,813,802
12 Mar 20242,606.052,615.052,566.302,590.152,590.15863,235
11 Mar 20242,560.952,631.002,548.552,611.502,611.501,495,299
07 Mar 20242,530.002,566.002,519.002,560.952,560.95648,652
06 Mar 20242,540.002,566.752,508.252,533.052,533.05991,640
05 Mar 20242,590.002,595.202,532.002,538.652,538.65339,302
04 Mar 20242,594.902,601.102,577.402,589.102,589.10634,310
01 Mar 20242,596.202,616.552,582.502,601.452,601.45755,728
29 Feb 20242,571.452,606.202,547.052,596.202,596.201,387,288
28 Feb 20242,601.002,605.002,560.252,570.902,570.90492,787
27 Feb 20242,585.002,601.452,566.752,598.702,598.70630,872
26 Feb 20242,588.002,588.002,566.752,583.902,583.90661,947
23 Feb 20242,565.002,583.002,551.952,579.002,579.00605,619
22 Feb 20242,560.002,565.952,525.002,563.152,563.15752,371
21 Feb 20242,539.402,551.002,518.152,543.602,543.60893,182
20 Feb 20242,519.002,541.802,497.102,539.402,539.40631,444
19 Feb 20242,495.002,525.502,481.402,513.252,513.25477,520
16 Feb 20242,457.052,490.502,448.602,487.652,487.65746,616
15 Feb 20242,495.002,495.002,438.002,453.552,453.55840,476
15 Feb 20247 Dividend
14 Feb 20242,450.002,497.352,435.052,487.002,480.00509,308
13 Feb 20242,474.002,476.602,444.952,457.352,450.43310,985
12 Feb 20242,459.752,467.952,439.302,459.052,452.13445,269
09 Feb 20242,442.852,465.902,420.052,450.102,443.20838,819
08 Feb 20242,503.952,513.852,409.102,423.052,416.231,654,447
07 Feb 20242,470.002,511.552,446.702,499.602,492.561,547,404
06 Feb 20242,462.352,477.952,445.752,456.652,449.74770,183
05 Feb 20242,505.002,505.002,456.702,462.702,455.77532,977
02 Feb 20242,468.002,496.002,463.052,481.402,474.42754,061
01 Feb 20242,510.002,510.902,462.702,467.802,460.85820,566
31 Jan 20242,509.002,511.752,481.702,506.002,498.95716,094
30 Jan 20242,512.002,531.152,488.002,492.052,485.04668,034
29 Jan 20242,482.152,505.002,476.602,498.552,491.52632,719
25 Jan 20242,525.052,528.002,467.702,482.152,475.16785,773
24 Jan 20242,477.902,519.402,455.002,513.952,506.87659,038
23 Jan 20242,480.002,498.202,446.002,462.902,455.97690,538
19 Jan 20242,510.002,521.902,499.702,514.152,507.07941,391
18 Jan 20242,535.002,550.002,496.152,502.002,494.96634,910
17 Jan 20242,542.052,557.152,525.402,543.102,535.94801,619
16 Jan 20242,556.902,556.902,531.352,542.052,534.90693,370
15 Jan 20242,564.002,576.152,530.652,547.552,540.38893,834
12 Jan 20242,557.202,559.952,530.002,549.602,542.421,107,055
11 Jan 20242,580.002,589.952,550.102,557.202,550.00775,667
10 Jan 20242,590.002,622.402,570.452,578.102,570.841,026,468
09 Jan 20242,640.002,640.302,586.952,592.602,585.30813,027
08 Jan 20242,683.002,689.002,611.002,619.302,611.931,032,378
05 Jan 20242,754.002,754.002,642.452,666.402,658.902,577,064
05 Jan 202410:1 Stock split
04 Jan 20242,685.102,715.002,665.212,711.642,704.011,323,900
03 Jan 20242,734.502,741.732,657.302,663.522,656.021,013,460
02 Jan 20242,750.002,769.302,702.412,722.312,714.651,415,770
01 Jan 20242,665.002,744.522,664.002,737.242,729.541,316,100
29 Dec 20232,625.002,665.002,614.562,658.032,650.551,034,080
28 Dec 20232,586.992,637.402,577.522,624.992,617.601,577,720
27 Dec 20232,560.002,576.792,558.052,572.042,564.81714,160
26 Dec 20232,548.602,560.002,536.502,556.212,549.01617,850
22 Dec 20232,524.002,541.002,510.002,536.842,529.70888,280
21 Dec 20232,509.772,524.802,490.772,511.582,504.521,106,380
20 Dec 20232,569.402,577.842,505.522,509.772,502.711,444,880
19 Dec 20232,456.982,570.502,451.092,548.972,541.803,528,660
18 Dec 20232,445.002,458.062,429.902,435.432,428.57663,240
15 Dec 20232,485.002,495.222,422.002,436.642,429.781,595,410
14 Dec 20232,514.402,514.402,475.012,479.332,472.351,047,260
13 Dec 20232,495.842,508.002,482.502,504.442,497.39445,720
12 Dec 20232,504.342,524.072,480.232,494.722,487.69641,230
11 Dec 20232,488.002,512.002,463.902,504.342,497.30539,370
08 Dec 20232,499.502,517.572,475.642,478.962,471.98700,760
07 Dec 20232,496.852,517.002,481.332,497.522,490.50600,850
06 Dec 20232,472.882,509.692,470.202,496.852,489.82796,080
05 Dec 20232,445.102,467.392,440.282,460.892,453.96671,870
04 Dec 20232,438.902,453.502,413.862,440.282,433.41993,920
01 Dec 20232,434.002,436.502,415.642,433.862,427.01636,500
30 Nov 20232,408.002,434.022,396.532,423.612,416.791,472,030
29 Nov 20232,422.102,433.502,401.102,406.752,399.98627,150
28 Nov 20232,413.802,426.002,388.312,421.862,415.04876,970
24 Nov 20232,445.002,447.282,410.802,413.902,407.10404,120
23 Nov 20232,441.412,458.992,435.112,439.332,432.46368,140
22 Nov 20232,437.002,452.002,426.002,435.082,428.23368,210
21 Nov 20232,430.502,441.992,418.022,437.342,430.48453,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...