Nestle India - NESTLEIND Share Price History

Nestle India

CMP as on 27-May-22 15:45

17,641.05

-11.45 -0.06%

Open

₹ 17,750.00

Turnover (lac)

₹ 7,502

Prev. Close

₹ 17,652.50

Day's Vol (shares)

₹ 42,527

Day's Range (₹)

₹ 17,487.20

₹ 17,826.95

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-May-2022	17,750	17,827	17,487	17,641	17,223	750	18,677	340	-109
26-May-2022	17,435	17,730	17,321	17,653	34,746	1,851	51,597	409	218
25-May-2022	17,280	17,586	17,203	17,284	23,612	1,419	44,377	383	3.75
24-May-2022	17,149	17,278	16,853	17,187	19,539	1,584	52,527	425	38.10
23-May-2022	17,060	17,370	16,911	16,994	26,239	1,764	53,355	459	-66
20-May-2022	16,321	16,960	16,250	16,862	32,467	2,558	81,029	710	541
19-May-2022	16,170	16,245	16,000	16,094	26,863	1,134	37,172	245	-76
18-May-2022	16,323	16,418	16,212	16,344	28,760	1,568	62,885	206	20.20
17-May-2022	16,390	16,390	16,165	16,323	20,183	1,408	59,982	225	-67
16-May-2022	16,502	16,520	16,134	16,219	16,576	852	27,232	386	-283
13-May-2022	16,490	16,562	16,305	16,403	19,532	911	29,797	257	-87
12-May-2022	16,485	16,485	16,127	16,220	24,000	1,165	44,479	358	-265
11-May-2022	16,521	16,639	16,235	16,512	24,721	1,016	38,046	404	-8.20
10-May-2022	16,640	16,680	16,401	16,521	23,546	1,111	41,005	279	-119
09-May-2022	16,993	17,055	16,450	16,504	29,195	1,914	71,127	605	-489
06-May-2022	17,500	17,600	16,975	16,995	27,064	1,542	53,835	625	-504
05-May-2022	18,310	18,378	17,506	17,604	23,363	1,124	29,199	872	-706
04-May-2022	18,281	18,472	17,971	18,088	21,038	1,106	31,676	501	-193
02-May-2022	18,269	18,480	18,210	18,441	13,078	763	24,254	270	172
29-Apr-2022	18,410	18,666	18,266	18,330	19,091	1,171	34,405	400	-80