Nestle India Limited (INE239A01024)
NSE: NESTLEIND | Series: EQ | Date of Listing: 01 Aug, 2023
-
LTP
2,240.00
29.30 (1.33 %) -
Open
2,198.05
2,230.00 -
High
2,249.05
2,230.00 -
Low
2,195.00
2,148.00 -
Close
2,245.65
2,210.70 -
52W High
2,778.00
01 Jan, 1970 -
52W Low
2,110.00
05 Mar, 2025
Upper Circuit: 2,431.77
Lower Circuit: 1,989.63
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,198.05 | 2,249.05 | 2,195.00 | 2,240.00 | 2,245.65 | 34.95 | 1.58 | 27,693.00 | 2,110.00 | 317,858 | 70.82 Crore | 32,277 |
| 02 Apr, 2025 | 2,230.00 | 2,230.00 | 2,148.00 | 2,206.70 | 2,210.70 | -23.30 | -1.04 | 27,693.00 | 2,110.00 | 1,300,852 | 285.43 Crore | 74,373 |
| 01 Apr, 2025 | 2,261.90 | 2,287.85 | 2,218.10 | 2,234.90 | 2,234.00 | -16.75 | -0.74 | 27,693.00 | 2,110.00 | 1,020,055 | 229.87 Crore | 63,853 |
| 28 Mar, 2025 | 2,243.05 | 2,287.95 | 2,243.05 | 2,247.00 | 2,250.75 | 8.70 | 0.39 | 27,693.00 | 2,110.00 | 716,151 | 161.94 Crore | 63,123 |
| 27 Mar, 2025 | 2,240.20 | 2,268.00 | 2,225.25 | 2,245.00 | 2,242.05 | -1.40 | -0.06 | 27,693.00 | 2,110.00 | 865,586 | 194.67 Crore | 70,769 |
| 26 Mar, 2025 | 2,254.90 | 2,269.85 | 2,240.10 | 2,240.10 | 2,243.45 | -11.40 | -0.51 | 27,693.00 | 2,110.00 | 533,469 | 120.21 Crore | 55,751 |
| 25 Mar, 2025 | 2,260.00 | 2,280.00 | 2,230.20 | 2,250.00 | 2,254.85 | -8.70 | -0.38 | 27,693.00 | 2,110.00 | 742,142 | 167.28 Crore | 78,727 |
| 24 Mar, 2025 | 2,273.10 | 2,288.60 | 2,260.05 | 2,263.30 | 2,263.55 | -5.30 | -0.23 | 27,693.00 | 2,110.00 | 430,951 | 97.91 Crore | 42,305 |
| 21 Mar, 2025 | 2,240.90 | 2,275.00 | 2,231.95 | 2,266.30 | 2,268.85 | 47.30 | 2.13 | 27,693.00 | 2,110.00 | 792,637 | 179.34 Crore | 61,416 |
| 20 Mar, 2025 | 2,204.00 | 2,228.75 | 2,181.15 | 2,224.35 | 2,221.55 | 37.55 | 1.72 | 27,693.00 | 2,110.00 | 476,874 | 105.45 Crore | 45,081 |
| 19 Mar, 2025 | 2,206.50 | 2,213.40 | 2,180.15 | 2,185.00 | 2,184.00 | -18.05 | -0.82 | 27,693.00 | 2,110.00 | 422,543 | 92.48 Crore | 46,452 |
| 18 Mar, 2025 | 2,178.00 | 2,206.10 | 2,170.00 | 2,200.00 | 2,202.05 | 27.70 | 1.27 | 27,693.00 | 2,110.00 | 423,776 | 93.05 Crore | 44,910 |
| 17 Mar, 2025 | 2,175.55 | 2,203.35 | 2,156.00 | 2,171.00 | 2,174.35 | -17.60 | -0.8 | 27,693.00 | 2,110.00 | 410,005 | 89.02 Crore | 39,557 |
| 13 Mar, 2025 | 2,202.10 | 2,211.75 | 2,184.10 | 2,189.25 | 2,191.95 | -3.55 | -0.16 | 27,693.00 | 2,110.00 | 292,170 | 64.06 Crore | 36,797 |
| 12 Mar, 2025 | 2,249.00 | 2,254.10 | 2,191.65 | 2,197.00 | 2,195.50 | -55.90 | -2.48 | 27,693.00 | 2,110.00 | 358,589 | 79.09 Crore | 39,347 |
| 11 Mar, 2025 | 2,240.80 | 2,272.45 | 2,233.75 | 2,250.25 | 2,251.40 | 3.00 | 0.13 | 27,693.00 | 2,110.00 | 478,555 | 107.96 Crore | 54,055 |
| 10 Mar, 2025 | 2,239.20 | 2,274.00 | 2,155.10 | 2,247.00 | 2,248.40 | 9.95 | 0.44 | 27,693.00 | 2,110.00 | 506,580 | 114.25 Crore | 43,772 |
| 07 Mar, 2025 | 2,201.00 | 2,246.00 | 2,191.25 | 2,221.70 | 2,238.45 | 37.25 | 1.69 | 27,693.00 | 2,110.00 | 525,606 | 117.26 Crore | 46,839 |
| 06 Mar, 2025 | 2,187.00 | 2,216.40 | 2,170.30 | 2,202.00 | 2,201.20 | 4.20 | 0.19 | 27,693.00 | 2,110.00 | 1,257,461 | 275.95 Crore | 100,881 |
| 05 Mar, 2025 | 2,110.00 | 2,209.35 | 2,110.00 | 2,199.00 | 2,197.00 | 50.50 | 2.35 | 27,693.00 | 2,110.00 | 846,664 | 184.33 Crore | 61,369 |
| 04 Mar, 2025 | 2,160.00 | 2,164.10 | 2,118.00 | 2,145.00 | 2,146.50 | -39.05 | -1.79 | 27,693.00 | 2,118.00 | 1,042,522 | 222.73 Crore | 105,031 |