Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Nestlé India Limited (NESTLEIND.NS)

Compare
2,262.15
+16.50
+(0.73%)
At close: April 4 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,234.002,282.802,217.252,262.152,262.15591,735
Apr 3, 20252,198.052,249.052,195.002,245.652,245.65317,858
Apr 2, 20252,230.002,230.002,148.002,210.702,210.701,300,852
Apr 1, 20252,261.902,287.852,218.102,234.002,234.001,020,055
Mar 28, 20252,243.052,287.952,243.052,250.752,250.75716,151
Mar 27, 20252,240.202,268.002,225.252,242.052,242.05865,586
Mar 26, 20252,254.902,269.852,240.102,243.452,243.45533,469
Mar 25, 20252,260.002,280.002,230.202,254.852,254.85742,142
Mar 24, 20252,273.102,288.602,260.052,263.552,263.55430,951
Mar 21, 20252,240.902,275.002,231.952,268.852,268.85792,637
Mar 20, 20252,204.002,228.752,181.152,221.552,221.55476,874
Mar 19, 20252,206.502,213.402,180.152,184.002,184.00422,543
Mar 18, 20252,174.352,174.352,174.352,174.352,174.35-
Mar 17, 20252,175.552,203.352,156.002,174.352,174.35410,005
Mar 13, 20252,202.102,211.752,184.102,191.952,191.95292,170
Mar 12, 20252,249.002,254.102,191.652,195.502,195.50358,589
Mar 11, 20252,240.802,272.452,233.752,251.402,251.40478,555
Mar 10, 20252,239.202,274.002,155.102,248.402,248.40506,580
Mar 7, 20252,201.002,246.002,191.252,238.452,238.45525,606
Mar 6, 20252,187.002,216.402,170.302,201.202,201.201,257,461
Mar 5, 20252,110.002,209.352,110.002,197.002,197.00846,664
Mar 4, 20252,160.002,164.102,118.002,146.502,146.501,042,522
Mar 3, 20252,188.252,200.002,150.802,185.552,185.55521,775
Feb 28, 20252,261.002,270.002,185.002,189.652,189.651,843,566
Feb 27, 20252,260.202,281.802,250.002,278.202,278.20751,003
Feb 25, 20252,222.452,256.402,213.852,250.402,250.40642,834
Feb 24, 20252,199.002,237.852,196.052,220.402,220.40484,042
Feb 21, 20252,216.952,218.102,189.302,214.952,214.95594,245
Feb 20, 20252,204.952,214.952,186.802,206.752,206.75658,467
Feb 19, 20252,206.002,224.002,197.552,204.952,204.95426,479
Feb 18, 20252,216.502,229.502,199.952,222.402,222.40453,059
Feb 17, 20252,195.852,220.002,170.002,216.502,216.50801,515
Feb 14, 20252,177.552,225.002,170.052,195.852,195.85960,861
Feb 13, 20252,193.752,210.202,172.652,177.552,177.55511,147
Feb 12, 20252,214.002,214.002,171.702,193.752,193.75503,258
Feb 11, 20252,221.052,232.102,177.952,195.502,195.50476,837
Feb 10, 20252,235.002,252.502,206.202,221.052,221.05760,181
Feb 7, 2025 14.25 Dividend
Feb 7, 20252,234.002,238.002,207.552,225.102,225.10792,558
Feb 6, 20252,269.002,269.002,227.002,239.452,225.20986,957
Feb 5, 20252,283.802,297.902,225.252,248.952,234.641,475,295
Feb 4, 20252,322.402,322.802,283.702,299.452,284.821,243,517
Feb 3, 20252,327.202,374.002,311.702,317.102,302.361,140,871
Feb 1, 20252,313.002,374.002,257.252,327.202,312.391,246,565
Jan 31, 20252,217.352,387.002,209.502,313.202,298.483,139,887
Jan 30, 20252,189.002,232.702,180.702,217.352,203.24574,560
Jan 29, 20252,156.302,184.902,131.252,180.702,166.82397,145
Jan 28, 20252,174.752,181.852,142.602,156.302,142.58721,033
Jan 27, 20252,182.052,231.902,168.602,174.752,160.91549,986
Jan 24, 20252,202.002,222.752,190.102,207.902,193.85663,600
Jan 23, 20252,194.152,209.602,165.002,198.952,184.96496,007
Jan 22, 20252,196.452,212.952,194.152,207.802,193.75448,036
Jan 21, 20252,225.002,240.002,191.552,196.452,182.47764,414
Jan 20, 20252,219.202,225.002,202.352,214.002,199.91401,108
Jan 17, 20252,180.652,226.352,172.552,217.202,203.09455,901
Jan 16, 20252,205.102,218.252,156.502,169.302,155.501,325,809
Jan 15, 20252,219.052,220.102,172.202,199.652,185.65723,625
Jan 14, 20252,251.202,256.602,199.252,219.052,204.93702,549
Jan 13, 20252,245.002,261.152,221.552,237.352,223.11804,531
Jan 10, 20252,272.052,278.002,241.252,247.902,233.60809,854
Jan 9, 20252,215.452,271.802,204.052,256.052,241.691,147,318
Jan 8, 20252,223.002,224.952,194.552,219.902,205.77449,500
Jan 7, 20252,190.202,216.302,179.902,212.652,198.57595,819
Jan 6, 20252,243.502,244.902,170.002,185.002,171.101,138,466
Jan 3, 20252,200.202,237.952,198.052,232.702,218.491,011,450
Jan 2, 20252,169.002,207.752,163.152,200.202,186.20629,164
Jan 1, 20252,170.002,179.252,157.302,169.252,155.45454,290
Dec 31, 20242,155.002,174.552,147.752,170.052,156.24635,557
Dec 30, 20242,174.002,177.002,149.002,159.902,146.161,235,490
Dec 27, 20242,159.002,169.052,151.002,165.602,151.82462,667
Dec 26, 20242,158.202,176.002,146.402,149.902,136.22523,926
Dec 24, 20242,151.702,175.002,151.702,166.702,152.91322,566
Dec 23, 20242,170.002,180.002,147.702,151.602,137.91438,717
Dec 20, 20242,160.002,175.002,145.402,163.502,149.731,651,762
Dec 19, 20242,185.002,194.252,147.402,160.402,146.651,553,990
Dec 18, 20242,202.952,213.952,180.502,188.052,174.13966,166
Dec 17, 20242,226.002,233.952,200.002,202.952,188.931,498,906
Dec 16, 20242,253.502,257.502,228.552,238.752,224.50665,686
Dec 13, 20242,225.002,257.852,208.252,253.502,239.16554,661
Dec 12, 20242,249.952,254.002,215.102,224.052,209.90965,610
Dec 11, 20242,225.002,254.002,223.002,241.052,226.79734,861
Dec 10, 20242,229.002,240.002,210.002,214.452,200.36915,298
Dec 9, 20242,270.002,276.602,213.652,228.852,214.67969,851
Dec 6, 20242,266.452,291.952,255.102,267.802,253.37645,601
Dec 5, 20242,257.802,277.002,221.002,265.502,251.081,187,784
Dec 4, 20242,261.002,275.002,241.452,257.802,243.43968,869
Dec 3, 20242,262.002,266.852,250.002,261.702,247.31766,232
Dec 2, 20242,242.802,257.002,223.102,251.852,237.52468,272
Nov 29, 20242,227.002,263.002,227.002,234.652,220.431,349,160
Nov 28, 20242,274.052,289.502,228.002,236.252,222.021,246,378
Nov 27, 20242,276.602,276.802,250.452,273.952,259.48437,361
Nov 26, 20242,270.002,287.952,250.502,265.252,250.84317,122
Nov 25, 20242,258.552,283.652,246.252,256.952,242.592,029,802
Nov 22, 20242,214.202,252.852,204.202,247.302,233.00771,958
Nov 21, 20242,205.552,250.002,187.002,211.202,197.13827,884
Nov 19, 20242,225.002,243.652,203.902,214.152,200.06806,020
Nov 18, 20242,190.702,218.952,168.702,213.202,199.12691,665
Nov 14, 20242,239.052,244.952,178.402,182.802,168.911,159,238
Nov 13, 20242,241.252,251.952,222.002,235.252,221.03763,388
Nov 12, 20242,290.452,290.452,241.002,256.202,241.841,105,339
Nov 11, 20242,280.002,294.852,254.202,279.052,264.55773,595
Nov 8, 20242,270.002,298.002,258.802,295.652,281.04834,995
Nov 7, 20242,273.002,284.852,241.702,262.852,248.45891,957
Nov 6, 20242,268.002,279.702,258.052,275.602,261.12806,973
Nov 5, 20242,256.002,267.902,236.302,262.452,248.05725,930
Nov 4, 20242,283.002,287.002,230.902,246.202,231.91963,160
Nov 1, 20242,292.902,292.952,268.352,282.302,267.78121,614
Oct 31, 20242,287.002,287.002,260.002,262.952,248.55659,765
Oct 30, 20242,278.752,297.252,260.202,276.302,261.82893,773
Oct 29, 20242,280.002,285.802,260.752,267.402,252.97929,831
Oct 28, 20242,270.952,319.002,256.052,272.052,257.59875,565
Oct 25, 20242,269.002,286.502,257.002,260.702,246.311,341,509
Oct 24, 20242,339.002,340.002,216.002,258.652,244.282,955,497
Oct 23, 20242,350.052,374.902,320.102,327.152,312.34707,261
Oct 22, 20242,354.502,385.002,340.052,350.252,335.29967,131
Oct 21, 20242,360.002,374.002,333.002,354.652,339.67748,704
Oct 18, 20242,380.002,383.652,326.102,350.252,335.291,639,185
Oct 17, 20242,474.952,474.952,365.002,378.702,363.562,627,754
Oct 16, 20242,490.002,493.052,431.452,462.252,446.581,236,643
Oct 15, 20242,502.052,502.052,472.002,484.252,468.44795,154
Oct 14, 20242,519.702,519.702,493.152,502.052,486.13670,384
Oct 11, 20242,520.002,522.002,496.102,511.802,495.82628,464
Oct 10, 20242,529.002,531.702,506.002,512.452,496.461,030,002
Oct 9, 20242,579.002,580.002,468.952,516.002,499.992,366,595
Oct 8, 20242,570.602,594.002,551.602,581.752,565.321,202,170
Oct 7, 20242,604.952,620.002,566.902,573.852,557.471,102,858
Oct 4, 20242,663.002,678.352,590.302,598.152,581.621,033,034
Oct 3, 20242,685.002,695.002,650.352,674.852,657.83812,365
Oct 1, 20242,690.002,710.002,672.902,707.052,689.82552,759
Sep 30, 20242,720.002,740.002,684.802,689.952,672.83883,192
Sep 27, 20242,750.002,778.002,731.002,745.702,728.231,097,167
Sep 26, 20242,707.952,762.452,707.952,755.502,737.971,158,606
Sep 25, 20242,685.252,704.602,659.052,697.352,680.19718,957
Sep 24, 20242,725.002,766.802,674.002,696.402,679.241,540,033
Sep 23, 20242,705.152,729.852,690.002,725.152,707.811,072,247
Sep 20, 20242,644.002,704.252,631.152,699.552,682.372,322,758
Sep 19, 20242,603.002,677.002,597.152,634.202,617.442,534,289
Sep 18, 20242,549.952,601.102,546.002,597.152,580.621,177,029
Sep 17, 20242,551.152,585.302,538.702,546.852,530.64695,187
Sep 16, 20242,530.002,555.602,500.002,549.602,533.38394,397
Sep 13, 20242,530.002,561.002,528.252,531.402,515.29732,717
Sep 12, 20242,529.902,540.002,488.002,527.852,511.761,554,879
Sep 11, 20242,547.002,561.602,519.452,526.852,510.77979,938
Sep 10, 20242,529.002,547.902,514.002,535.502,519.371,522,039
Sep 9, 20242,495.152,520.002,488.752,516.752,500.74583,598
Sep 6, 20242,508.602,519.252,488.052,503.202,487.27836,700
Sep 5, 20242,534.752,535.002,492.152,504.902,488.961,119,296
Sep 4, 20242,525.052,541.452,513.702,534.752,518.62502,943
Sep 3, 20242,502.002,559.002,502.002,530.752,514.65987,527
Sep 2, 20242,500.002,516.002,497.052,509.902,493.93875,591
Aug 30, 20242,504.552,517.302,491.802,500.752,484.841,904,487
Aug 29, 20242,498.902,519.452,490.652,504.552,488.61899,794
Aug 28, 20242,519.002,519.002,490.002,492.502,476.64565,161
Aug 27, 20242,528.652,532.802,511.502,521.452,505.41391,065
Aug 26, 20242,529.202,545.002,507.952,519.552,503.52633,399
Aug 23, 20242,550.952,551.352,520.002,529.202,513.11511,537
Aug 22, 20242,565.002,565.052,545.002,551.002,534.77634,905
Aug 21, 20242,529.902,555.002,521.652,551.752,535.51624,773
Aug 20, 20242,510.602,526.002,499.052,518.502,502.47484,732
Aug 19, 20242,530.002,546.002,500.552,503.152,487.22477,701
Aug 16, 20242,490.002,533.452,471.352,525.452,509.38859,834
Aug 14, 20242,486.902,491.952,460.602,474.602,458.85561,876
Aug 13, 20242,474.002,492.002,473.502,484.702,468.89311,846
Aug 12, 20242,501.802,509.952,468.352,473.102,457.36475,020
Aug 9, 20242,506.602,511.902,490.202,504.702,488.76270,006
Aug 8, 20242,518.552,525.002,478.002,489.102,473.261,425,006
Aug 7, 20242,518.552,528.952,510.252,522.802,506.75649,970
Aug 6, 20242,513.902,528.002,501.002,508.502,492.54949,431
Aug 5, 20242,488.002,528.902,475.052,510.902,494.921,325,910
Aug 2, 20242,480.002,514.002,465.002,495.102,479.221,155,474
Aug 1, 20242,465.002,492.302,456.352,484.002,468.191,326,762
Jul 31, 20242,470.002,477.002,452.002,456.352,440.72822,361
Jul 30, 20242,470.352,480.402,451.002,457.652,442.011,714,758
Jul 29, 20242,483.602,486.952,459.002,470.302,454.58802,901
Jul 26, 20242,492.602,492.602,451.502,476.902,461.141,619,693
Jul 25, 20242,544.802,556.652,459.452,480.652,464.873,469,181
Jul 24, 20242,581.002,581.002,518.702,541.402,525.231,311,044
Jul 23, 20242,596.602,606.502,550.002,581.552,565.12968,499
Jul 22, 20242,597.852,630.002,565.302,587.302,570.84745,171
Jul 19, 20242,634.852,645.502,586.452,597.852,581.32538,936
Jul 18, 20242,575.002,634.902,575.002,627.052,610.33866,797
Jul 16, 2024 11.25 Dividend
Jul 16, 20242,604.602,618.852,569.052,607.302,590.71757,069
Jul 15, 20242,609.052,619.502,597.002,605.102,577.34347,961
Jul 12, 20242,605.002,619.852,585.852,609.002,581.20725,893
Jul 11, 20242,620.002,631.602,563.702,593.202,565.571,053,799
Jul 10, 20242,637.902,649.952,598.052,616.452,588.57534,990
Jul 9, 20242,627.302,640.102,593.602,633.102,605.05832,573
Jul 8, 20242,574.152,620.002,561.452,603.402,575.66724,276
Jul 5, 20242,550.602,579.602,532.502,574.152,546.72791,513
Jul 4, 20242,560.002,565.002,542.052,545.152,518.03313,676
Jul 3, 20242,550.102,569.552,540.702,551.502,524.32315,956
Jul 2, 20242,585.402,588.002,533.152,544.452,517.34581,100
Jul 1, 20242,559.802,591.102,557.002,568.102,540.74924,514
Jun 28, 20242,533.752,573.702,528.302,551.652,524.461,182,033
Jun 27, 20242,531.202,554.002,508.052,533.752,506.76866,311
Jun 26, 20242,522.602,547.002,507.452,534.252,507.25479,356
Jun 25, 20242,535.002,538.302,505.002,515.452,488.65312,730
Jun 24, 20242,498.402,532.002,484.502,530.052,503.09724,201
Jun 21, 20242,532.602,548.002,488.502,498.402,471.781,271,544
Jun 20, 20242,525.002,551.152,500.002,539.752,512.69657,413
Jun 19, 20242,550.002,559.602,517.852,526.052,499.14784,307
Jun 18, 20242,549.002,555.002,534.002,550.352,523.18259,554
Jun 14, 20242,564.602,564.602,534.102,542.502,515.41429,472
Jun 13, 20242,594.152,614.452,545.152,551.752,524.561,081,272
Jun 12, 20242,544.002,554.752,521.002,537.302,510.27480,408
Jun 11, 20242,560.002,575.002,534.002,541.952,514.87569,411
Jun 10, 20242,510.002,565.002,507.052,548.202,521.05795,174
Jun 7, 20242,476.452,516.252,467.002,502.452,475.791,011,202
Jun 6, 20242,518.002,518.002,452.652,471.402,445.07972,140
Jun 5, 20242,430.002,574.052,430.002,509.852,483.112,028,779
Jun 4, 20242,363.952,438.002,327.452,427.752,401.881,558,531
Jun 3, 20242,374.802,388.952,350.002,355.052,329.961,072,515
May 31, 20242,425.602,425.602,345.002,354.902,329.812,532,973
May 30, 20242,465.052,473.102,400.552,404.802,379.181,274,214
May 29, 20242,447.702,497.002,445.002,476.202,449.82869,600
May 28, 20242,461.152,467.652,446.002,451.702,425.58521,672
May 27, 20242,477.002,479.002,455.002,459.902,433.69535,831
May 24, 20242,476.952,485.002,458.052,467.752,441.46453,772
May 23, 20242,481.002,487.502,455.552,474.152,447.79781,663
May 22, 20242,472.002,487.502,461.902,469.152,442.84787,327
May 21, 20242,466.002,489.602,432.002,460.802,434.581,287,451
May 17, 20242,468.352,468.352,433.802,445.502,419.45721,178
May 16, 20242,470.002,479.952,420.302,468.352,442.05972,494
May 15, 20242,488.002,499.002,460.002,465.002,438.74434,406
May 14, 20242,506.102,518.952,482.002,487.352,460.85556,747
May 13, 20242,532.752,541.902,506.052,516.252,489.44340,381
May 10, 20242,513.452,549.002,503.452,533.202,506.21697,416
May 9, 20242,539.002,549.902,502.002,513.452,486.67702,155
May 8, 20242,502.452,548.002,485.652,539.002,511.95699,070
May 7, 20242,469.002,528.352,459.552,508.652,481.921,073,459
May 6, 20242,474.402,479.952,446.952,457.402,431.22715,996
May 3, 20242,515.102,523.052,436.252,456.102,429.931,128,730
May 2, 20242,507.402,541.002,505.002,512.302,485.531,111,913
Apr 30, 20242,517.702,537.602,500.552,507.402,480.69812,639
Apr 29, 20242,502.002,524.402,490.002,509.802,483.06621,562
Apr 26, 20242,574.952,582.802,471.052,482.752,456.301,321,564
Apr 25, 20242,519.952,577.902,471.252,562.652,535.353,240,864
Apr 24, 20242,515.052,535.802,488.252,500.152,473.51723,518
Apr 23, 20242,449.002,510.002,425.952,501.252,474.601,124,409
Apr 22, 20242,436.502,482.002,427.852,458.702,432.501,252,353
Apr 19, 20242,430.002,471.352,410.002,437.702,411.731,851,012
Apr 18, 20242,540.102,542.652,410.602,462.552,436.313,038,833
Apr 16, 20242,550.152,583.652,542.302,546.102,518.97768,861
Apr 15, 20242,510.002,577.002,510.002,553.652,526.441,146,823
Apr 12, 20242,534.702,559.002,516.202,536.202,509.181,239,965
Apr 10, 20242,514.002,533.002,494.052,527.602,500.67494,880
Apr 9, 20242,506.002,522.202,497.002,502.802,476.13433,941
Apr 8, 20242,531.002,547.252,492.852,498.052,471.441,218,490
Apr 5, 20242,575.002,576.002,534.002,537.652,510.61766,227
Apr 4, 20242,569.802,570.002,514.102,549.602,522.441,391,376

Related Tickers

BRITANNIA.NS Britannia Industries Limited
5,023.40
-0.99%
 
TATACONSUM.NS Tata Consumer Products Limited
1,087.85
+1.57%
 
TATACONSUM.BO Tata Consumer Products Limited
1,087.80
+1.52%
 
HATSUN.NS Hatsun Agro Product Limited
904.65
-0.59%
 
BIKAJI.NS Bikaji Foods International Limited
677.10
-0.70%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,766.55
-5.58%
 
PATANJALI.NS Patanjali Foods Limited
1,850.35
-1.51%
 
AVANTIFEED.NS Avanti Feeds Limited
719.70
-4.47%
 
AWL.NS AWL Agri Business Limited
266.15
-1.55%
 
MUKKA.NS Mukka Proteins Limited
32.84
-0.48%