Nestle India Share Price History

Nestle India

CMP as on 07-May-21 16:00

₹ 16,761.35
43.75 0.26%

Open

₹ 16,788.55

Turnover (lac)

₹ 6,313

Prev. Close

₹ 16,717.60

Day's Vol (shares)

₹ 37,666

Day's Range (₹)

₹ 16,665.00
₹ 16,798.10

CMP as on07-May-21 16:00

₹ 16,753.55
26.55 0.16%

Open

₹ 16,780.00

Turnover (lac)

₹ 414

Prev. Close

₹ 16,727.00

Day's Vol (shares)

₹ 2,470

Day's Range

₹ 16,660.10
₹ 16,795.00

CMP as on 07-May-21 0:00

₹ 16,790.00
8.4 0.05%

Open

₹ 16,802.55

Open Interest(Contracts)

₹ 2,93,550

VWAP

₹ 16,818.38

Day's Vol (shares)

₹ 41,900

Day's Range (Ex.Dt. 27 May 2021)

₹ 16,747.10
₹ 16,867.90

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 ()
07-May-2021 16,789 16,798 16,665 16,761 10,871 631 17,757 133 -27
06-May-2021 16,525 16,770 16,525 16,718 18,030 1,173 42,315 245 193
05-May-2021 16,561 16,610 16,457 16,549 10,337 584 16,063 153 -12
04-May-2021 16,510 16,620 16,380 16,547 18,748 1,750 71,300 240 36.30
03-May-2021 16,360 16,575 16,273 16,507 19,005 1,056 25,000 302 147
30-Apr-2021 16,500 16,569 16,255 16,309 24,063 1,601 54,977 314 -191
29-Apr-2021 16,679 16,715 16,480 16,503 19,768 1,327 40,477 235 -176
28-Apr-2021 16,775 16,831 16,611 16,634 18,998 1,449 54,382 220 -141
27-Apr-2021 16,899 16,930 16,750 16,779 14,171 751 21,944 180 -120
26-Apr-2021 16,799 16,895 16,664 16,871 14,294 2,561 117,593 231 71.50
23-Apr-2021 16,785 16,799 16,605 16,626 18,481 1,144 27,117 194 -159
22-Apr-2021 17,190 17,190 16,551 16,790 45,222 3,436 62,339 639 -400
20-Apr-2021 17,420 17,420 16,890 17,096 22,331 1,775 34,942 530 -324
19-Apr-2021 17,201 17,240 16,950 17,090 14,066 870 21,356 290 -111
16-Apr-2021 16,969 17,335 16,863 17,252 19,855 1,613 48,397 472 283
15-Apr-2021 17,325 17,400 16,775 16,876 23,173 2,005 65,138 625 -449
13-Apr-2021 17,587 17,600 17,040 17,169 20,032 1,906 53,794 560 -418
12-Apr-2021 17,375 17,620 17,341 17,502 16,220 1,006 22,422 279 127
09-Apr-2021 17,611 17,849 17,500 17,592 19,683 1,307 24,597 349 -19
Open ZERO Brokerage Demat Account