UK markets closed

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,476.90-3.75 (-0.15%)
At close: 03:30PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,492.602,492.602,451.502,476.902,476.901,619,693
25 Jul 20242,544.802,556.652,459.452,480.652,480.653,469,181
24 Jul 20242,581.002,581.002,518.702,541.402,541.401,311,044
23 Jul 20242,596.602,606.502,550.002,581.552,581.55968,499
22 Jul 20242,597.852,630.002,565.302,587.302,587.30745,171
19 Jul 20242,634.852,645.502,586.452,597.852,597.85538,936
18 Jul 20242,575.002,634.902,575.002,627.052,627.05866,797
16 Jul 20242,604.602,618.852,569.052,607.302,607.30757,069
16 Jul 202411.25 Dividend
15 Jul 20242,609.052,619.502,597.002,605.102,593.85347,961
12 Jul 20242,605.002,619.852,585.852,609.002,597.73725,893
11 Jul 20242,620.002,631.602,563.702,593.202,582.001,053,799
10 Jul 20242,637.902,649.952,598.052,616.452,605.15534,990
09 Jul 20242,627.302,640.102,593.602,633.102,621.73832,573
08 Jul 20242,574.152,620.002,561.452,603.402,592.16724,276
05 Jul 20242,550.602,579.602,532.502,574.152,563.03791,513
04 Jul 20242,560.002,565.002,542.052,545.152,534.16313,676
03 Jul 20242,550.102,569.552,540.702,551.502,540.48315,956
02 Jul 20242,585.402,588.002,533.152,544.452,533.46581,100
01 Jul 20242,559.802,591.102,557.002,568.102,557.01924,514
28 Jun 20242,533.752,573.702,528.302,551.652,540.631,182,033
27 Jun 20242,531.202,554.002,508.052,533.752,522.81866,311
26 Jun 20242,522.602,547.002,507.452,534.252,523.31479,356
25 Jun 20242,535.002,538.302,505.002,515.452,504.59312,730
24 Jun 20242,498.402,532.002,484.502,530.052,519.12724,201
21 Jun 20242,532.602,548.002,488.502,498.402,487.611,271,544
20 Jun 20242,525.002,551.152,500.002,539.752,528.78657,413
19 Jun 20242,550.002,559.602,517.852,526.052,515.14784,307
18 Jun 20242,549.002,555.002,534.002,550.352,539.34259,554
14 Jun 20242,564.602,564.602,534.102,542.502,531.52429,472
13 Jun 20242,594.152,614.452,545.152,551.752,540.731,081,272
12 Jun 20242,544.002,554.752,521.002,537.302,526.34480,408
11 Jun 20242,560.002,575.002,534.002,541.952,530.97569,411
10 Jun 20242,510.002,565.002,507.052,548.202,537.20795,174
07 Jun 20242,476.452,516.252,467.002,502.452,491.641,011,202
06 Jun 20242,518.002,518.002,452.652,471.402,460.73972,140
05 Jun 20242,430.002,574.052,430.002,509.852,499.012,028,779
04 Jun 20242,363.952,438.002,327.452,427.752,417.271,558,531
03 Jun 20242,374.802,388.952,350.002,355.052,344.881,072,515
31 May 20242,425.602,425.602,345.002,354.902,344.732,532,973
30 May 20242,465.052,473.102,400.552,404.802,394.421,274,214
29 May 20242,447.702,497.002,445.002,476.202,465.51869,600
28 May 20242,461.152,467.652,446.002,451.702,441.11521,672
27 May 20242,477.002,479.002,455.002,459.902,449.28535,831
24 May 20242,476.952,485.002,458.052,467.752,457.09453,772
23 May 20242,481.002,487.502,455.552,474.152,463.47781,663
22 May 20242,472.002,487.502,461.902,469.152,458.49787,327
21 May 20242,466.002,489.602,432.002,460.802,450.171,287,451
17 May 20242,468.352,468.352,433.802,445.502,434.94721,178
16 May 20242,470.002,479.952,420.302,468.352,457.69972,494
15 May 20242,488.002,499.002,460.002,465.002,454.35434,406
14 May 20242,506.102,518.952,482.002,487.352,476.61556,747
13 May 20242,532.752,541.902,506.052,516.252,505.38340,381
10 May 20242,513.452,549.002,503.452,533.202,522.26697,416
09 May 20242,539.002,549.902,502.002,513.452,502.60702,155
08 May 20242,502.452,548.002,485.652,539.002,528.04699,070
07 May 20242,469.002,528.352,459.552,508.652,497.821,073,459
06 May 20242,474.402,479.952,446.952,457.402,446.79715,996
03 May 20242,515.102,523.052,436.252,456.102,445.491,128,730
02 May 20242,507.402,541.002,505.002,512.302,501.451,111,913
30 Apr 20242,517.702,537.602,500.552,507.402,496.57812,639
29 Apr 20242,502.002,524.402,490.002,509.802,498.96621,562
26 Apr 20242,574.952,582.802,471.052,482.752,472.031,321,564
25 Apr 20242,519.952,577.902,471.252,562.652,551.583,240,864
24 Apr 20242,515.052,535.802,488.252,500.152,489.35723,518
23 Apr 20242,449.002,510.002,425.952,501.252,490.451,124,409
22 Apr 20242,436.502,482.002,427.852,458.702,448.081,252,353
19 Apr 20242,430.002,471.352,410.002,437.702,427.171,851,012
18 Apr 20242,540.102,542.652,410.602,462.552,451.923,038,833
16 Apr 20242,550.152,583.652,542.302,546.102,535.10768,861
15 Apr 20242,510.002,577.002,510.002,553.652,542.621,146,823
12 Apr 20242,534.702,559.002,516.202,536.202,525.251,239,965
10 Apr 20242,514.002,533.002,494.052,527.602,516.68494,880
09 Apr 20242,506.002,522.202,497.002,502.802,491.99433,941
08 Apr 20242,531.002,547.252,492.852,498.052,487.261,218,490
05 Apr 20242,575.002,576.002,534.002,537.652,526.69766,227
04 Apr 20242,569.802,570.002,514.102,549.602,538.591,391,376
03 Apr 20242,623.302,623.952,545.002,553.952,542.921,925,139
02 Apr 20242,597.002,630.002,583.002,623.302,611.97722,883
01 Apr 20242,622.352,642.602,582.502,585.602,574.43743,032
28 Mar 20242,567.052,638.702,567.052,622.352,611.032,182,916
27 Mar 20242,586.102,590.552,551.752,566.452,555.37900,596
26 Mar 20242,568.002,596.502,532.152,586.102,574.93970,852
22 Mar 20242,540.202,592.002,537.002,573.402,562.291,013,563
21 Mar 20242,551.002,562.052,525.152,553.652,542.62903,877
20 Mar 20242,514.002,555.002,498.052,550.252,539.24699,645
19 Mar 20242,580.002,584.752,468.152,496.052,485.271,748,864
18 Mar 20242,603.652,610.802,558.752,580.352,569.21642,596
15 Mar 20242,616.952,629.902,585.202,603.652,592.411,266,992
14 Mar 20242,590.002,619.952,573.902,612.752,601.471,122,997
13 Mar 20242,594.952,653.652,552.852,582.952,571.801,813,802
12 Mar 20242,606.052,615.052,566.302,590.152,578.96863,235
11 Mar 20242,560.952,631.002,548.552,611.502,600.221,495,299
07 Mar 20242,530.002,566.002,519.002,560.952,549.89648,652
06 Mar 20242,540.002,566.752,508.252,533.052,522.11991,640
05 Mar 20242,590.002,595.202,532.002,538.652,527.69339,302
04 Mar 20242,594.902,601.102,577.402,589.102,577.92634,310
01 Mar 20242,596.202,616.552,582.502,601.452,590.22755,728
29 Feb 20242,571.452,606.202,547.052,596.202,584.991,387,288
28 Feb 20242,601.002,605.002,560.252,570.902,559.80492,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...