Nestle India Share Price History

Nestle India

CMP as on 04-Aug-21 15:46

₹ 18,057.35
-226.75 -1.24%

Open

₹ 18,294.10

Turnover (lac)

₹ 7,371

Prev. Close

₹ 18,284.10

Day's Vol (shares)

₹ 40,822

Day's Range (₹)

₹ 18,017.10
₹ 18,349.95

CMP as on04-Aug-21 15:29

₹ 18,032.90
-254.9 -1.39%

Open

₹ 18,320.00

Turnover (lac)

₹ 414

Prev. Close

₹ 18,287.80

Day's Vol (shares)

₹ 1,965

Day's Range

₹ 18,010.00
₹ 18,336.10

CMP as on 04-Aug-21 0:00

₹ 18,025.00
-261.85 -1.43%

Open

₹ 18,342.40

Open Interest(Contracts)

₹ 3,33,050

VWAP

₹ 18,112.14

Day's Vol (shares)

₹ 54,400

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 17,990.45
₹ 18,342.40

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 ()
04-Aug-2021 18,294 18,350 18,017 18,057 12,803 741 13,242 333 -237
03-Aug-2021 17,670 18,380 17,654 18,284 18,985 1,141 28,590 726 614
02-Aug-2021 17,796 17,901 17,675 17,715 11,227 568 18,824 226 -81
30-Jul-2021 17,915 17,956 17,655 17,703 23,296 1,482 50,814 301 -212
29-Jul-2021 17,950 18,200 17,780 17,915 30,066 2,426 67,087 420 -35
28-Jul-2021 18,334 18,334 17,901 18,023 20,077 1,584 48,241 433 -311
27-Jul-2021 18,012 18,449 17,973 18,226 25,782 2,540 76,620 477 214
26-Jul-2021 18,072 18,188 18,011 18,101 14,140 969 28,771 177 29.50
23-Jul-2021 17,930 18,224 17,882 18,144 20,070 1,361 47,983 342 214
22-Jul-2021 17,856 18,046 17,700 17,995 23,900 2,031 74,686 346 139
20-Jul-2021 17,750 17,907 17,701 17,856 14,477 795 23,898 206 106
19-Jul-2021 17,550 17,845 17,550 17,752 15,118 911 27,343 295 202
16-Jul-2021 17,655 17,715 17,538 17,654 9,940 648 25,160 177 -0.80
15-Jul-2021 17,525 17,658 17,450 17,622 10,216 490 14,997 208 96.80
14-Jul-2021 17,692 17,692 17,520 17,540 14,806 893 31,667 172 -152
13-Jul-2021 17,730 17,733 17,601 17,692 7,687 442 15,442 132 -38
12-Jul-2021 17,755 17,755 17,572 17,641 9,765 588 18,680 184 -114
09-Jul-2021 17,555 17,680 17,550 17,636 10,605 475 15,431 130 81
08-Jul-2021 17,616 17,700 17,538 17,619 10,119 526 16,743 162 2.90
07-Jul-2021 17,400 17,800 17,360 17,717 15,564 961 32,751 440 317
06-Jul-2021 17,636 17,638 17,417 17,470 15,289 1,093 37,595 221 -165
05-Jul-2021 17,605 17,712 17,523 17,641 10,518 605 18,485 189 36.30
Open ZERO Brokerage Demat Account