Nestle India Share Price History

Nestle India

CMP as on 30-Oct-20 15:59

₹ 17,161.60
291.00 1.72%

Open

₹ 16,891.00

Turnover (lac)

₹ 41,071

Prev. Close

₹ 16,870.60

Day's Vol (shares)

₹ 2,39,318

Day's Range (₹)

₹ 16,890.00
₹ 17,360.00

CMP as on30-Oct-20 15:29

₹ 17,119.00
257.55 1.53%

Open

₹ 16,925.00

Turnover (lac)

₹ 651

Prev. Close

₹ 16,861.45

Day's Vol (shares)

₹ 4,774

Day's Range

₹ 16,920.00
₹ 17,350.00

CMP as on 30-Oct-20 0:00

₹ 17,032.90
125.45 0.74%

Open

₹ 16,891.30

Open Interest(Contracts)

₹ 4,22,700

VWAP

₹ 17,169.24

Day's Vol (shares)

₹ 1,83,950

Day's Range (Ex.Dt. 26 Nov 2020)

₹ 16,891.30
₹ 17,328.75

Nestle India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Oct-2020 16,891 17,360 16,890 17,162 54,797 4,115 106,290 470 271
29-Oct-2020 16,780 17,216 16,712 16,871 38,868 2,315 55,707 504 90.50
28-Oct-2020 17,150 17,295 16,934 17,119 46,298 2,794 65,794 361 -31
27-Oct-2020 16,480 17,300 16,396 17,230 113,454 8,384 202,329 904 750
26-Oct-2020 16,200 16,375 16,052 16,259 72,728 5,616 120,967 323 59.40
23-Oct-2020 15,930 16,066 15,807 15,865 21,926 1,169 25,586 259 -65
22-Oct-2020 15,990 16,081 15,768 15,909 30,670 1,803 43,529 313 -81
21-Oct-2020 16,240 16,314 15,942 16,031 40,939 2,419 48,524 372 -209
20-Oct-2020 15,900 16,410 15,850 16,253 49,758 3,298 75,700 560 353
19-Oct-2020 15,550 16,178 15,425 16,093 44,919 2,905 73,745 753 543
16-Oct-2020 15,650 15,820 15,375 15,430 27,747 2,057 68,249 445 -220
15-Oct-2020 15,700 15,788 15,562 15,603 15,448 787 19,463 226 -97
14-Oct-2020 15,674 15,820 15,550 15,673 16,088 1,045 28,322 270 -1
13-Oct-2020 15,880 15,979 15,652 15,673 16,556 1,204 39,598 327 -207
12-Oct-2020 16,100 16,150 15,860 15,902 13,823 928 23,122 290 -198
09-Oct-2020 16,250 16,350 15,985 16,034 19,817 1,195 33,392 365 -216
08-Oct-2020 16,100 16,330 16,052 16,305 21,997 1,273 35,415 278 205
07-Oct-2020 15,956 16,125 15,855 16,114 21,575 1,598 49,950 270 158
06-Oct-2020 16,033 16,128 15,834 15,877 14,485 1,203 38,944 294 -156
05-Oct-2020 15,998 16,140 15,732 16,033 18,268 1,139 32,112 408 35.10
01-Oct-2020 15,919 16,050 15,798 16,001 15,751 999 21,816 252 81.50