Nestle India Limited (INE239A01024)
NSE: NESTLEIND | Series: EQ | Date of Listing: 01 Aug, 2023
-
LTP
2,165.00
4.60 (0.21 %) -
Open
2,160.00
2,185.00 -
High
2,175.00
2,194.25 -
Low
2,145.40
2,147.40 -
Close
2,163.50
2,160.40 -
52W High
27,693.00
02 Jan, 2024 -
52W Low
2,145.40
20 Dec, 2024
Upper Circuit: 2,376.44
Lower Circuit: 1,944.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,160.00 | 2,175.00 | 2,145.40 | 2,165.00 | 2,163.50 | 3.10 | 0.14 | 27,693.00 | 2,145.40 | 1,651,762 | 357.54 Crore | 100,790 |
| 19 Dec, 2024 | 2,185.00 | 2,194.25 | 2,147.40 | 2,164.00 | 2,160.40 | -27.65 | -1.26 | 27,693.00 | 2,147.40 | 1,553,990 | 335.36 Crore | 93,264 |
| 18 Dec, 2024 | 2,202.95 | 2,213.95 | 2,180.50 | 2,188.00 | 2,188.05 | -14.90 | -0.68 | 27,693.00 | 2,168.70 | 966,166 | 211.92 Crore | 61,196 |
| 17 Dec, 2024 | 2,226.00 | 2,233.95 | 2,200.00 | 2,205.00 | 2,202.95 | -35.80 | -1.6 | 27,693.00 | 2,168.70 | 1,498,906 | 330.93 Crore | 94,715 |
| 16 Dec, 2024 | 2,253.50 | 2,257.50 | 2,228.55 | 2,243.40 | 2,238.75 | -14.75 | -0.65 | 27,693.00 | 2,168.70 | 665,686 | 148.81 Crore | 46,693 |
| 13 Dec, 2024 | 2,225.00 | 2,257.85 | 2,208.25 | 2,255.00 | 2,253.50 | 29.45 | 1.32 | 27,693.00 | 2,168.70 | 554,661 | 124.14 Crore | 63,963 |
| 12 Dec, 2024 | 2,249.95 | 2,254.00 | 2,215.10 | 2,222.00 | 2,224.05 | -17.00 | -0.76 | 27,693.00 | 2,168.70 | 965,610 | 215.09 Crore | 56,707 |
| 11 Dec, 2024 | 2,225.00 | 2,254.00 | 2,223.00 | 2,241.00 | 2,241.05 | 26.60 | 1.2 | 27,693.00 | 2,168.70 | 734,861 | 164.78 Crore | 60,343 |
| 10 Dec, 2024 | 2,229.00 | 2,240.00 | 2,210.00 | 2,219.00 | 2,214.45 | -14.40 | -0.65 | 27,693.00 | 2,168.70 | 915,298 | 203.70 Crore | 55,256 |
| 09 Dec, 2024 | 2,270.00 | 2,276.60 | 2,213.65 | 2,229.00 | 2,228.85 | -38.95 | -1.72 | 27,693.00 | 2,168.70 | 969,851 | 216.02 Crore | 83,824 |
| 06 Dec, 2024 | 2,266.45 | 2,291.95 | 2,255.10 | 2,265.00 | 2,267.80 | 2.30 | 0.1 | 27,693.00 | 2,168.70 | 645,601 | 146.30 Crore | 57,547 |
| 05 Dec, 2024 | 2,257.80 | 2,277.00 | 2,221.00 | 2,258.00 | 2,265.50 | 7.70 | 0.34 | 27,693.00 | 2,168.70 | 1,187,784 | 267.52 Crore | 139,514 |
| 04 Dec, 2024 | 2,261.00 | 2,275.00 | 2,241.45 | 2,254.00 | 2,257.80 | -3.90 | -0.17 | 27,693.00 | 2,168.70 | 968,869 | 218.81 Crore | 76,244 |
| 03 Dec, 2024 | 2,262.00 | 2,266.85 | 2,250.00 | 2,262.90 | 2,261.70 | 9.85 | 0.44 | 27,693.00 | 2,168.70 | 766,232 | 173.20 Crore | 65,528 |
| 02 Dec, 2024 | 2,242.80 | 2,257.00 | 2,223.10 | 2,251.80 | 2,251.85 | 17.20 | 0.77 | 27,693.00 | 2,168.70 | 468,272 | 105.09 Crore | 49,889 |
| 29 Nov, 2024 | 2,227.00 | 2,263.00 | 2,227.00 | 2,235.00 | 2,234.65 | -1.60 | -0.07 | 27,693.00 | 2,168.70 | 1,349,160 | 302.44 Crore | 90,740 |
| 28 Nov, 2024 | 2,274.05 | 2,289.50 | 2,228.00 | 2,244.90 | 2,236.25 | -37.70 | -1.66 | 27,693.00 | 2,168.70 | 1,246,378 | 280.28 Crore | 105,727 |
| 27 Nov, 2024 | 2,276.60 | 2,276.80 | 2,250.45 | 2,272.00 | 2,273.95 | 8.70 | 0.38 | 27,693.00 | 2,168.70 | 437,361 | 99.16 Crore | 33,382 |
| 26 Nov, 2024 | 2,270.00 | 2,287.95 | 2,250.50 | 2,268.00 | 2,265.25 | 8.30 | 0.37 | 27,693.00 | 2,168.70 | 317,122 | 71.92 Crore | 35,762 |
| 25 Nov, 2024 | 2,258.55 | 2,283.65 | 2,246.25 | 2,263.85 | 2,256.95 | 9.65 | 0.43 | 27,693.00 | 2,168.70 | 2,029,802 | 458.87 Crore | 82,975 |