NESTLEIND Historical Share Price Data
Nestle India Ltd Share Price
NESTLEIND
CMP as on 08-May-24 12:00
₹ 2,539
₹ 2,539
30.35 | 1.21%
Open
₹ 2,502
₹ 2,502
Turnover(lac)
₹ 17,749
₹ 17,749
Prev. Close
₹ 2,508.65
₹ 2,508.65
Day's Vol (shares)
₹ 699,070
₹ 699,070
Day's Vol (shares)
₹ 2,485.65 ₹ 2,548.00
CMP as on 08-May-24 12:00
₹ 2,538
₹ 2,538
29.90 | 1.19%
Open
₹ 2,508
₹ 2,508
Turnover(lac)
₹ 712
₹ 712
Prev. Close
₹ 2,508.55
₹ 2,508.55
Day's Vol (shares)
₹ 28,029
₹ 28,029
Day's Vol (shares)
₹ 2,485.95 ₹ 2,548.75
CMP as on 08-May-24 3:29
₹ 2,552
₹ 2,552
27.65 | 1.10%
Open
₹ 2,524
₹ 2,524
Open Interest(Contracts)
₹ 5,492,200
₹ 5,492,200
VWAP
₹ 2,540.01
₹ 2,540.01
Day's Vol (shares)
₹ 700,600
₹ 700,600
Day's Vol (shares)
₹ 2,498.85 ₹ 2,562.85
₹ 2,498.85 ₹ 2,562.85
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 2506 | 2522.2 | 2497 | 2502.8 | 41455 | 1087435313.9 | 250915 | 25.20 | -3.20 |
10-Apr-2024 | 2514 | 2533 | 2494.05 | 2527.6 | 48186 | 1246015304.75 | 231967 | 38.95 | 13.60 |
12-Apr-2024 | 2534.7 | 2559 | 2516.2 | 2536.2 | 100776 | 3151084406.1 | 655922 | 42.80 | 1.50 |
15-Apr-2024 | 2510 | 2577 | 2510 | 2553.65 | 70196 | 2930565235.85 | 1146823 | 67.00 | 43.65 |
16-Apr-2024 | 2550.15 | 2583.65 | 2542.3 | 2546.1 | 59207 | 1967340072.9 | 440369 | 41.35 | -4.05 |
18-Apr-2024 | 2540.1 | 2542.65 | 2410.6 | 2462.55 | 234686 | 7489323134.85 | 1475594 | 132.05 | -77.55 |
19-Apr-2024 | 2430 | 2471.35 | 2410 | 2437.7 | 175483 | 4510790082.8 | 884720 | 61.35 | 7.70 |
22-Apr-2024 | 2436.5 | 2482 | 2427.85 | 2458.7 | 80116 | 3070269000.45 | 763861 | 54.15 | 22.20 |
23-Apr-2024 | 2449 | 2510 | 2425.95 | 2501.25 | 89604 | 2794621059.05 | 564999 | 84.05 | 52.25 |
24-Apr-2024 | 2515.05 | 2535.8 | 2488.25 | 2500.15 | 71815 | 1817942926.5 | 354024 | 47.55 | -14.90 |
25-Apr-2024 | 2519.95 | 2577.9 | 2471.25 | 2562.65 | 213177 | 8213175033.35 | 3240864 | 106.65 | 42.70 |
26-Apr-2024 | 2574.95 | 2582.8 | 2471.05 | 2482.75 | 148021 | 3311015686.2 | 566264 | 111.75 | -92.20 |
29-Apr-2024 | 2502 | 2524.4 | 2490 | 2509.8 | 65347 | 1560530979.8 | 334790 | 34.40 | 7.80 |
30-Apr-2024 | 2517.7 | 2537.6 | 2500.55 | 2507.4 | 83640 | 2046219277.95 | 590469 | 37.05 | -10.30 |
02-May-2024 | 2507.4 | 2541 | 2505 | 2512.3 | 125128 | 2804911605.25 | 549290 | 36.00 | 4.90 |
03-May-2024 | 2515.1 | 2523.05 | 2436.25 | 2456.1 | 143532 | 2783957801.35 | 538923 | 86.80 | -59.00 |
06-May-2024 | 2474.4 | 2479.95 | 2446.95 | 2457.4 | 80820 | 1761225565.35 | 489732 | 33.00 | -17.00 |
07-May-2024 | 2469 | 2528.35 | 2459.55 | 2508.65 | 98398 | 2693818516.35 | 560588 | 68.80 | 39.65 |
08-May-2024 | 2502.45 | 2548 | 2485.65 | 2539 | 61865 | 1763431572.65 | 450518 | 62.35 | 36.55 |