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

Nestle India - NESTLEIND Share Price History

Nestle India

CMP as on 27-May-22 15:45

17,641.05

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

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 ()
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

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