Home > Share Market > Stocks > Nestle India > NESTLEIND Share Price History

NESTLEIND Historical Share Price Data

Nestle India

CMP as on 08-Aug-22 15:49

19,652.95

Open

₹ 19,905.00

Turnover (lac)

₹ 11,292

Prev. Close

₹ 19,921.50

Day's Vol (shares)

₹ 57,459

Day's Range (₹)

₹ 19,550.00
₹ 19,987.30

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 ()
05-Aug-2022 19,840 20,020 19,729 19,922 16,226 1,243 30,203 291 81.50
04-Aug-2022 19,399 19,924 19,396 19,850 26,059 1,741 40,340 528 451
03-Aug-2022 19,340 19,546 19,050 19,366 16,634 992 28,238 496 25.90
02-Aug-2022 19,377 19,501 19,300 19,459 16,619 1,092 26,782 201 81.80
01-Aug-2022 19,442 19,500 19,105 19,255 17,291 1,128 29,662 395 -187
29-Jul-2022 19,112 19,423 19,001 19,359 27,872 2,188 56,256 422 247
28-Jul-2022 18,575 19,345 18,460 19,112 34,045 2,471 24,272 885 537
27-Jul-2022 18,544 18,669 18,350 18,542 12,294 833 22,263 319 -2.10
26-Jul-2022 18,780 18,780 18,250 18,510 25,927 2,566 89,484 530 -271
25-Jul-2022 18,989 19,010 18,712 18,758 10,366 676 19,187 298 -231
22-Jul-2022 18,908 19,084 18,836 18,989 15,119 1,198 33,403 248 81.20
21-Jul-2022 18,600 18,890 18,594 18,840 13,102 950 27,789 296 240
20-Jul-2022 18,550 18,660 18,250 18,617 16,524 1,012 27,074 410 67.10
19-Jul-2022 18,600 18,649 18,226 18,378 13,222 803 16,899 422 -222
18-Jul-2022 18,839 18,972 18,553 18,625 12,462 824 21,693 419 -213
15-Jul-2022 18,400 18,836 18,376 18,772 13,537 923 22,369 460 372
14-Jul-2022 18,250 18,441 18,133 18,363 17,575 958 32,572 308 114
13-Jul-2022 18,130 18,325 18,130 18,250 8,084 415 10,817 195 120
12-Jul-2022 18,417 18,470 18,101 18,125 9,534 478 11,967 369 -292
11-Jul-2022 18,400 18,525 18,342 18,489 10,831 727 23,033 183 89.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity