Nestle India Share Price History

Nestle India

CMP as on 25-Nov-20 15:43

₹ 17,520.20
-157.40 -0.89%

Open

₹ 17,789.00

Turnover (lac)

₹ 18,660

Prev. Close

₹ 17,677.60

Day's Vol (shares)

₹ 1,06,508

Day's Range (₹)

₹ 17,340.00
₹ 17,789.00

CMP as on25-Nov-20 15:41

₹ 17,474.10
-205.8 -1.16%

Open

₹ 17,754.00

Turnover (lac)

₹ 651

Prev. Close

₹ 17,679.90

Day's Vol (shares)

₹ 12,566

Day's Range

₹ 17,325.00
₹ 17,798.95

CMP as on 25-Nov-20 0:00

₹ 17,371.95
-286.45 -1.62%

Open

₹ 17,751.10

Open Interest(Contracts)

₹ 1,31,800

VWAP

₹ 17,485.96

Day's Vol (shares)

₹ 1,18,950

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

₹ 17,357.15
₹ 17,751.10

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 ()
25-Nov-2020 17,789 17,789 17,340 17,520 24,736 1,863 32,375 449 -269
24-Nov-2020 17,750 17,971 17,600 17,678 36,380 3,816 110,883 371 -72
23-Nov-2020 17,461 17,849 17,460 17,786 38,322 3,593 103,387 389 325
20-Nov-2020 17,050 17,500 16,915 17,460 55,439 4,413 102,374 585 410
19-Nov-2020 16,840 17,200 16,786 16,934 34,471 3,077 94,078 414 94.20
18-Nov-2020 16,950 16,969 16,672 16,873 39,674 2,432 81,272 298 -77
17-Nov-2020 16,950 17,066 16,853 16,983 31,415 2,028 56,090 213 32.80
14-Nov-2020 16,899 16,899 16,751 16,838 2,907 176 4,221 148 -61
13-Nov-2020 16,725 16,890 16,650 16,826 18,925 1,249 28,786 240 101
12-Nov-2020 16,799 16,900 16,534 16,719 32,745 2,468 68,943 366 -80
11-Nov-2020 16,670 16,828 16,475 16,698 48,998 4,122 106,468 353 27.60
10-Nov-2020 17,332 17,332 16,583 16,605 78,874 4,851 154,849 749 -727
09-Nov-2020 17,148 17,370 17,002 17,332 34,315 1,916 54,477 368 184
06-Nov-2020 17,240 17,280 16,903 17,007 34,969 2,024 50,771 377 -233
05-Nov-2020 17,100 17,399 17,021 17,221 29,051 1,754 37,308 378 121
04-Nov-2020 17,000 17,200 16,825 16,997 26,090 1,670 33,677 375 -2.90
03-Nov-2020 17,239 17,270 16,760 16,893 29,221 1,778 39,531 510 -347
02-Nov-2020 17,201 17,360 16,940 17,115 21,870 1,450 27,239 420 -86
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