UK Markets closed

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
18,927.40-10.45 (-0.06%)
At close: 03:29PM IST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023------
20 Mar 202318,900.0018,990.0018,652.1018,937.8518,937.8575,645
17 Mar 202318,498.9018,875.0018,474.9518,858.1518,858.15133,430
16 Mar 202317,990.0018,500.0017,967.7518,450.6518,450.6583,043
15 Mar 202318,300.0018,371.1017,880.0017,993.3517,993.3577,958
14 Mar 202318,350.0018,435.0018,213.0018,264.6518,264.6543,879
13 Mar 202318,429.9518,499.9018,260.0518,317.4518,317.4536,476
10 Mar 202318,530.0018,530.0018,355.0518,485.7518,485.7523,634
09 Mar 202318,500.0018,579.0018,430.0018,535.7018,535.7056,615
08 Mar 202318,405.0018,573.8018,397.5518,518.2518,518.2545,746
06 Mar 202318,522.0018,554.0518,425.0018,514.8518,514.8552,949
03 Mar 202318,549.0018,614.6518,405.5018,449.9018,449.9046,018
02 Mar 202318,799.9518,800.0018,456.8018,481.7518,481.7539,070
01 Mar 202318,700.0018,820.4018,575.1518,778.8518,778.8563,926
28 Feb 202318,630.2018,725.0018,460.1518,670.0018,670.00109,182
27 Feb 202318,700.0018,845.0018,492.0018,622.7518,622.7551,625
24 Feb 202318,741.2518,849.0018,615.0018,680.9018,680.9038,875
23 Feb 202318,659.9518,824.1518,551.0018,648.0018,648.0049,268
22 Feb 202318,882.8018,882.8018,631.1518,674.1518,674.1542,080
21 Feb 202318,881.1018,933.8018,760.0018,848.7018,848.7044,954
20 Feb 202319,030.0019,145.0018,780.0018,823.0518,823.0565,311
17 Feb 202319,575.0519,575.0518,822.0519,021.3019,021.30188,435
16 Feb 202319,430.0019,799.8519,140.0019,628.8519,628.85174,007
15 Feb 202319,075.0019,298.8018,930.0519,260.9519,260.9531,998
14 Feb 202319,114.8019,260.0019,027.5019,082.9019,082.9038,589
13 Feb 202319,095.0019,199.0018,949.9519,026.8019,026.8032,489
10 Feb 202319,010.0019,070.1518,875.0519,023.8519,023.8526,383
09 Feb 202318,999.0019,084.3518,950.8519,000.3019,000.3034,734
08 Feb 202318,950.0019,064.8518,890.1518,994.9018,994.9023,267
07 Feb 202319,024.0019,099.9018,880.0018,978.0018,978.0039,873
06 Feb 202319,000.0019,060.0018,754.3019,021.5019,021.5069,134
03 Feb 202319,005.4019,054.6518,770.1019,004.3019,004.3055,578
02 Feb 202319,129.0019,129.0018,850.5018,954.6018,954.6070,922
01 Feb 202319,100.0019,177.0518,915.2519,089.8519,089.8568,805
31 Jan 202319,200.0019,200.0018,929.0019,017.7519,017.75117,500
30 Jan 202319,206.0019,213.6518,978.0019,165.9019,165.9049,830
27 Jan 202319,260.0519,394.0019,026.0519,216.3519,216.3544,777
25 Jan 202319,349.0019,350.5019,150.0019,235.5019,235.5041,160
24 Jan 202319,400.0019,434.0019,148.8019,290.7019,290.7037,712
23 Jan 202319,250.0019,440.0019,151.0519,367.1019,367.1037,900
20 Jan 202319,660.1019,667.8519,149.8519,200.0519,200.0572,022
19 Jan 202319,823.3519,895.0019,611.6519,681.1019,681.1030,999
18 Jan 202319,949.9520,041.9019,773.3519,823.3519,823.3536,399
17 Jan 202319,735.9019,966.2019,712.7019,945.7519,945.7540,187
16 Jan 202319,840.0019,840.0019,701.0019,735.6019,735.6024,265
13 Jan 202319,950.0019,950.0019,725.0519,784.3519,784.3534,771
12 Jan 202319,758.3019,950.0019,740.0019,873.2519,873.2533,062
11 Jan 202320,070.0020,084.9019,717.4019,758.3019,758.3032,510
10 Jan 202320,063.0520,189.0019,955.0520,023.9520,023.9531,668
09 Jan 202319,934.9520,164.3019,896.5020,085.7020,085.7036,144
06 Jan 202319,800.0019,926.4519,776.5519,885.2519,885.2539,386
05 Jan 202319,540.0019,894.1519,519.5019,776.0019,776.0051,393
04 Jan 202319,780.0019,798.0019,500.0019,519.9019,519.9031,984
03 Jan 202319,599.0019,760.9519,475.9519,727.3019,727.3031,415
02 Jan 202319,616.6519,715.0019,501.2519,561.5519,561.5525,164
30 Dec 202219,839.5519,890.0019,561.8519,606.0019,606.0042,644
29 Dec 202219,840.0019,917.5519,630.5519,808.0019,808.0039,851
28 Dec 202219,790.0019,895.9019,710.0019,843.6019,843.6035,346
27 Dec 202219,900.0020,017.7019,745.0019,776.0019,776.0040,291
26 Dec 202220,174.9520,245.6519,860.0019,897.5019,897.5033,382
23 Dec 202220,200.0020,455.0020,055.0520,132.7520,132.7574,404
22 Dec 202220,395.0020,440.0020,157.5020,306.6020,306.6037,688
21 Dec 202220,165.0020,348.0020,062.1520,314.2020,314.2070,378
20 Dec 202220,150.0020,167.8519,851.0520,135.5520,135.5546,676
19 Dec 202219,800.0020,120.0019,799.9520,081.6520,081.6565,448
16 Dec 202219,725.0019,860.0019,570.1019,738.7019,738.7069,321
15 Dec 202220,063.5020,149.9519,634.4519,737.8519,737.8539,554
14 Dec 202220,385.1520,450.6520,006.6520,063.5020,063.5081,680
13 Dec 202220,561.0020,635.9520,330.0020,388.3020,388.3049,134
12 Dec 202220,250.0020,520.0020,145.0020,487.3520,487.3581,060
09 Dec 202219,968.0020,294.9519,844.2020,241.7520,241.7576,755
08 Dec 202219,900.0020,099.0019,731.0019,805.3519,805.3540,624
07 Dec 202219,920.0020,079.1519,828.2519,910.8519,910.8556,956
06 Dec 202219,741.0019,990.0019,575.0019,911.1019,911.1068,109
05 Dec 202219,759.8019,850.0019,552.7019,752.2019,752.2084,999
02 Dec 202220,049.5020,137.7019,679.2519,751.2019,751.2069,617
01 Dec 202220,190.0020,349.9019,935.0020,049.5020,049.5052,926
30 Nov 202220,121.2020,339.0019,840.4020,183.8520,183.85313,389
29 Nov 202219,750.0020,375.0019,730.0020,121.2020,121.2073,723
28 Nov 202219,525.0019,845.2519,460.0019,815.4519,815.4553,000
25 Nov 202219,800.0019,824.0019,440.0019,529.3519,529.3557,858
24 Nov 202219,625.0019,874.4019,500.8519,735.4519,735.4559,696
23 Nov 202219,700.0019,813.0019,510.0019,565.1019,565.1051,722
22 Nov 202219,761.7019,849.3019,550.0519,613.5019,613.5047,422
21 Nov 202219,852.0019,859.6019,665.6019,761.7019,761.7049,844
18 Nov 202219,995.0020,045.7519,780.0019,925.1019,925.1036,686
17 Nov 202220,130.0020,139.7019,882.6519,991.0019,991.0027,782
16 Nov 202219,992.1520,144.2519,825.0020,097.9020,097.9044,776
15 Nov 202220,164.0020,185.9519,850.0020,055.5520,055.5539,341
14 Nov 202220,323.0020,392.4519,892.7020,065.2020,065.2048,476
11 Nov 202220,276.2020,500.0020,200.1020,322.5020,322.5035,837
10 Nov 202220,299.6020,400.0020,044.9520,175.3020,175.3038,991
09 Nov 202220,615.4520,842.3520,205.0020,319.9020,319.9052,245
07 Nov 202220,451.5020,720.0020,370.2020,480.2520,480.2567,722
04 Nov 202220,423.4520,535.0020,304.7020,425.3020,425.3018,873
03 Nov 202220,222.9020,475.0020,150.0520,423.4520,423.4535,328
02 Nov 202220,590.0020,700.0020,222.6020,387.3520,387.3543,317
01 Nov 202220,399.5520,734.8520,370.0020,589.9520,589.9539,706
31 Oct 202220,282.4520,470.0020,150.0020,363.4020,363.4079,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...