BSE - Delayed Quote INR

Nestlé India Limited (NESTLEIND.BO)

2,417.10
+15.80
+(0.66%)
At close: June 6 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252,405.102,423.252,390.002,417.102,417.1040,527
Jun 5, 20252,400.002,409.202,382.002,401.302,401.3047,228
Jun 4, 20252,399.202,403.502,384.302,399.402,399.4035,337
Jun 3, 20252,419.752,424.002,381.052,390.652,390.65104,420
Jun 2, 20252,390.252,414.902,390.252,408.202,408.2017,176
May 30, 20252,454.002,457.002,390.102,396.752,396.7512,300
May 29, 20252,418.502,438.952,406.502,433.802,433.809,762
May 28, 20252,460.002,460.002,415.552,418.452,418.4552,410
May 27, 20252,453.302,481.602,431.652,462.202,462.2034,339
May 26, 20252,405.752,464.502,405.752,453.352,453.35121,999
May 23, 20252,350.452,419.002,350.452,413.502,413.5081,329
May 22, 20252,391.752,391.752,340.802,362.852,362.8526,830
May 21, 20252,365.202,396.452,358.202,391.902,391.905,073
May 20, 20252,403.852,414.702,355.152,358.202,358.2014,055
May 19, 20252,395.652,422.202,395.652,407.102,407.1014,864
May 16, 20252,391.252,415.852,378.002,410.552,410.556,759
May 15, 20252,371.052,414.702,343.002,398.002,398.0021,314
May 14, 20252,372.052,375.002,354.752,371.052,371.0554,251
May 13, 20252,380.002,389.602,342.002,370.052,370.0572,551
May 12, 20252,374.952,386.952,346.452,382.452,382.459,998
May 9, 20252,280.752,338.252,280.752,323.802,323.80149,224
May 8, 20252,336.002,346.252,316.002,341.102,341.10111,811
May 7, 20252,315.752,348.552,315.752,336.852,336.8571,468
May 6, 20252,330.052,374.652,330.052,355.002,355.0032,884
May 5, 20252,359.652,359.652,324.002,330.402,330.4041,807
May 2, 20252,360.802,385.402,327.902,336.802,336.8082,853
Apr 30, 20252,366.302,405.452,366.302,385.452,385.457,302
Apr 29, 20252,400.602,402.252,360.002,387.452,387.45148,667
Apr 28, 20252,393.552,418.102,387.002,404.152,404.1551,154
Apr 25, 20252,410.052,433.002,387.802,414.202,414.2044,210
Apr 24, 20252,435.002,514.252,378.802,434.802,434.80132,062
Apr 23, 20252,410.302,440.452,403.302,434.152,434.1518,578
Apr 22, 20252,409.952,419.102,388.852,406.702,406.7027,245
Apr 21, 20252,403.002,421.002,391.202,399.452,399.4518,270
Apr 17, 20252,375.002,423.202,359.502,415.602,415.6040,400
Apr 16, 20252,377.452,389.152,350.802,383.602,383.605,089
Apr 15, 20252,372.652,378.502,348.002,365.652,365.6516,783
Apr 11, 20252,353.952,371.952,322.452,360.852,360.8547,982
Apr 9, 20252,270.702,362.552,270.702,344.502,344.5033,099
Apr 8, 20252,288.952,288.952,231.602,275.252,275.2535,524
Apr 7, 20252,186.002,256.002,164.002,247.702,247.7029,362
Apr 4, 20252,233.102,282.402,217.402,261.452,261.4534,015
Apr 3, 20252,185.952,250.002,185.952,247.152,247.1518,245
Apr 2, 20252,239.402,239.402,150.002,210.602,210.6018,437
Apr 1, 20252,256.602,286.352,218.052,232.102,232.1040,041
Mar 28, 20252,249.102,287.702,245.402,251.052,251.0522,763
Mar 27, 20252,230.402,266.602,226.002,240.152,240.1513,755
Mar 26, 20252,254.252,269.852,240.002,243.352,243.3520,531
Mar 25, 20252,260.002,279.252,231.102,255.552,255.5529,865
Mar 24, 20252,285.952,287.652,261.002,263.352,263.3516,208
Mar 21, 20252,232.002,275.002,232.002,265.452,265.4527,857
Mar 20, 20252,196.552,227.402,181.602,221.402,221.4027,566
Mar 19, 20252,200.352,210.802,182.002,184.752,184.7520,088
Mar 18, 20252,173.902,205.152,170.002,202.452,202.4512,783
Mar 17, 20252,179.952,204.202,157.002,173.902,173.909,389
Mar 13, 20252,205.002,207.652,183.652,191.852,191.855,226
Mar 12, 20252,255.952,256.302,192.002,195.252,195.259,983
Mar 11, 20252,247.052,272.902,239.852,251.252,251.2519,092
Mar 10, 20252,247.452,274.552,166.252,248.002,248.0023,541
Mar 7, 20252,214.952,245.902,196.002,237.302,237.3023,079
Mar 6, 20252,197.052,212.152,171.102,201.652,201.6540,889
Mar 5, 20252,120.052,208.352,115.002,197.052,197.0527,046
Mar 4, 20252,169.952,169.952,117.852,148.352,148.3551,970
Mar 3, 20252,189.652,200.402,151.302,185.802,185.8066,294
Feb 28, 20252,269.852,269.852,185.002,189.802,189.8043,174
Feb 27, 20252,250.652,281.002,250.652,278.302,278.3013,967
Feb 25, 20252,229.852,255.952,219.202,250.352,250.3537,296
Feb 24, 20252,199.752,237.002,198.002,220.302,220.3024,613
Feb 21, 20252,215.052,218.002,190.002,215.052,215.0510,298
Feb 20, 20252,203.002,211.252,189.602,206.002,206.0055,393
Feb 19, 20252,195.302,222.402,195.302,203.002,203.0018,356
Feb 18, 20252,224.952,227.502,200.302,223.952,223.9518,055
Feb 17, 20252,209.952,219.502,171.002,215.402,215.4075,620
Feb 14, 20252,178.002,223.002,170.602,194.102,194.1029,085
Feb 13, 20252,193.002,205.902,172.352,177.402,177.4072,180
Feb 12, 20252,210.002,210.202,171.852,192.952,192.958,300
Feb 11, 20252,221.052,230.802,178.602,194.652,194.6534,002
Feb 10, 20252,230.052,251.052,207.502,220.752,220.7573,418
Feb 7, 2025 14.25 Dividend
Feb 7, 20252,237.952,237.952,207.352,225.352,225.3518,643
Feb 6, 20252,277.952,277.952,227.752,243.502,229.25158,057
Feb 5, 20252,298.152,298.152,225.102,249.052,234.7661,619
Feb 4, 20252,317.802,324.352,283.252,300.352,285.7430,888
Feb 3, 20252,329.802,373.802,312.302,316.902,302.1858,322
Feb 1, 20252,317.852,373.952,259.002,327.352,312.5738,079
Jan 31, 20252,227.502,387.452,213.902,313.052,298.36173,810
Jan 30, 20252,195.952,230.002,180.002,218.752,204.6638,486
Jan 29, 20252,160.002,184.552,131.502,181.102,167.2515,609
Jan 28, 20252,174.852,183.652,142.902,156.052,142.3688,024
Jan 27, 20252,189.002,231.402,168.702,174.852,161.0431,944
Jan 24, 20252,208.352,222.502,190.552,209.352,195.326,494
Jan 23, 20252,209.852,209.852,167.652,195.602,181.6526,663
Jan 22, 20252,200.852,212.302,194.252,207.802,193.788,855
Jan 21, 20252,223.602,241.852,191.202,195.902,181.9594,764
Jan 20, 20252,219.302,225.852,202.052,212.602,198.5515,818
Jan 17, 20252,184.702,226.402,171.202,219.302,205.2053,890
Jan 16, 20252,229.552,229.552,156.702,170.202,156.42139,685
Jan 15, 20252,229.952,229.952,172.002,200.552,186.5736,654
Jan 14, 20252,240.002,259.002,200.002,218.952,204.8651,228
Jan 13, 20252,247.352,261.552,222.002,237.902,223.6919,673
Jan 10, 20252,269.002,278.852,242.002,245.902,231.6345,165
Jan 9, 20252,217.002,271.002,206.102,256.602,242.2729,930
Jan 8, 20252,229.902,229.902,194.002,219.152,205.0537,998
Jan 7, 20252,190.002,216.602,182.002,214.252,200.1940,261
Jan 6, 20252,277.202,277.202,169.652,184.952,171.0726,408
Jan 3, 20252,205.802,238.502,199.502,232.552,218.3736,936
Jan 2, 20252,169.552,207.002,164.002,200.152,186.1827,544
Jan 1, 20252,170.252,178.002,158.002,169.552,155.7718,817
Dec 31, 20242,163.302,173.052,149.002,170.252,156.4718,053
Dec 30, 20242,167.002,179.902,150.302,161.852,148.1264,045
Dec 27, 20242,159.002,169.102,151.152,165.402,151.6530,962
Dec 26, 20242,165.002,175.002,147.202,150.502,136.8483,049
Dec 24, 20242,157.952,175.002,151.502,166.802,153.0426,754
Dec 23, 20242,176.952,180.002,146.452,151.852,138.1845,553
Dec 20, 20242,162.002,175.452,147.002,163.852,150.11136,076
Dec 19, 20242,181.052,190.502,148.902,161.252,147.5293,167
Dec 18, 20242,205.002,213.252,181.402,187.952,174.0534,485
Dec 17, 20242,228.852,233.302,200.002,202.902,188.91137,845
Dec 16, 20242,253.952,257.552,228.052,242.952,228.70104,932
Dec 13, 20242,223.502,257.352,209.052,253.952,239.6368,901
Dec 12, 20242,245.052,252.002,216.052,224.352,210.2250,302
Dec 11, 20242,229.302,254.352,225.002,242.902,228.65101,547
Dec 10, 20242,222.052,240.002,210.202,215.652,201.58128,741
Dec 9, 20242,274.952,274.952,214.902,229.452,215.2919,632
Dec 6, 20242,274.702,274.802,255.702,266.152,251.76103,604
Dec 5, 20242,264.352,275.952,220.902,263.352,248.9731,746
Dec 4, 20242,265.002,273.552,241.052,256.452,242.1270,381
Dec 3, 20242,257.002,265.802,250.052,260.652,246.29106,993
Dec 2, 20242,248.002,257.152,223.052,254.902,240.5826,193
Nov 29, 20242,228.002,263.252,228.002,234.702,220.5162,683
Nov 28, 20242,278.552,278.552,228.052,238.652,224.4388,700
Nov 27, 20242,279.852,279.852,250.602,272.952,258.5120,849
Nov 26, 20242,274.952,286.852,250.752,265.652,251.2623,747
Nov 25, 20242,258.002,283.352,246.102,260.752,246.3968,386
Nov 22, 20242,219.602,252.202,205.102,248.152,233.8754,093
Nov 21, 20242,214.002,222.952,187.852,210.452,196.41163,725
Nov 19, 20242,257.302,257.302,203.052,218.852,204.7685,900
Nov 18, 20242,190.802,216.952,170.002,213.002,198.9438,688
Nov 14, 20242,230.452,243.252,179.202,183.602,169.73114,484
Nov 13, 20242,254.702,254.702,222.052,235.652,221.4578,294
Nov 12, 20242,299.252,299.252,239.402,257.902,243.56152,407
Nov 11, 20242,289.952,294.402,254.402,279.002,264.52149,889
Nov 8, 20242,270.002,298.102,259.002,296.252,281.6634,575
Nov 7, 20242,289.952,289.952,242.452,263.552,249.1778,045
Nov 6, 20242,279.702,279.702,258.502,275.502,261.0557,303
Nov 4, 20242,298.252,298.252,231.002,246.202,231.9395,208
Nov 1, 20242,294.952,294.952,269.952,281.502,267.0117,140
Oct 31, 20242,293.552,293.552,260.052,264.252,249.8723,677
Oct 29, 20242,278.002,285.952,260.502,267.152,252.7580,354
Oct 28, 20242,261.302,319.002,257.352,272.602,258.1740,657
Oct 25, 20242,279.952,286.052,258.002,261.252,246.8960,541
Oct 24, 20242,349.952,349.952,217.052,260.002,245.65221,040
Oct 23, 20242,351.052,375.152,320.702,327.102,312.3247,583
Oct 22, 20242,354.652,386.002,341.902,351.052,336.1257,360
Oct 21, 20242,359.952,373.302,333.302,354.852,339.8933,058
Oct 18, 20242,383.952,383.952,327.002,349.552,334.63171,257
Oct 17, 20242,482.502,482.502,364.802,379.702,364.58117,439
Oct 16, 20242,497.952,497.952,432.002,462.252,446.6149,937
Oct 15, 20242,498.052,505.602,473.002,484.802,469.0275,144
Oct 14, 20242,515.052,522.202,492.602,502.902,487.0042,733
Oct 11, 20242,520.002,520.702,497.952,512.402,496.4457,027
Oct 10, 20242,535.002,535.002,503.002,512.252,496.29117,659
Oct 9, 20242,592.002,592.002,470.052,516.702,500.71140,975
Oct 8, 20242,570.052,592.752,549.502,581.502,565.10150,708
Oct 7, 20242,598.002,620.002,562.002,571.502,555.1799,439
Oct 4, 20242,674.852,677.952,590.902,599.302,582.7970,668
Oct 3, 20242,699.952,699.952,650.002,675.602,658.6133,504
Oct 1, 20242,691.002,709.852,674.902,706.802,689.6112,001
Sep 30, 20242,725.102,734.502,684.702,688.952,671.87108,087
Sep 27, 20242,742.002,777.002,733.252,747.152,729.7037,721
Sep 26, 20242,701.252,762.902,701.252,753.252,735.7650,461
Sep 25, 20242,695.702,704.952,660.002,695.752,678.6383,111
Sep 24, 20242,725.002,766.652,674.402,695.702,678.5839,007
Sep 23, 20242,700.052,728.552,689.252,724.552,707.2453,201
Sep 20, 20242,642.002,704.652,632.852,699.602,682.45117,085
Sep 19, 20242,600.352,675.002,598.002,634.002,617.2743,029
Sep 18, 20242,535.652,601.002,535.652,594.752,578.2715,199
Sep 17, 20242,548.402,585.002,539.502,545.702,529.5317,173
Sep 16, 20242,531.702,550.002,497.102,548.902,532.7121,238
Sep 13, 20242,530.002,560.802,527.952,531.702,515.6213,795
Sep 12, 20242,520.352,539.602,488.552,527.802,511.74180,759
Sep 11, 20242,549.852,561.002,518.652,526.502,510.4597,068
Sep 10, 20242,525.802,547.952,516.002,538.252,522.1390,150
Sep 9, 20242,481.052,519.102,481.052,516.352,500.3732,696
Sep 6, 20242,513.902,518.852,488.652,504.252,488.3473,439
Sep 5, 20242,539.952,539.952,492.052,509.552,493.6194,470
Sep 4, 20242,530.302,543.752,514.002,535.002,518.9025,096
Sep 3, 20242,506.952,557.952,506.002,531.302,515.2215,116
Sep 2, 20242,490.852,516.352,490.852,509.252,493.3123,699
Aug 30, 20242,512.002,515.002,495.002,504.202,488.2968,721
Aug 29, 20242,505.802,519.002,490.802,504.102,488.1922,692
Aug 28, 20242,520.752,520.752,490.102,492.702,476.8719,175
Aug 26, 20242,530.002,545.002,508.102,519.052,503.0519,821
Aug 23, 20242,550.002,551.352,521.252,529.602,513.5397,473
Aug 22, 20242,560.102,565.002,545.002,549.402,533.2117,178
Aug 21, 20242,525.452,553.852,518.702,550.602,534.4041,963
Aug 20, 20242,513.002,524.902,500.002,519.002,503.0019,844
Aug 19, 20242,526.752,542.752,501.002,503.952,488.0529,742
Aug 16, 20242,494.952,531.302,472.052,525.852,509.81205,289
Aug 14, 20242,494.752,496.002,461.002,474.952,459.2338,655
Aug 13, 20242,470.652,491.452,470.652,485.652,469.8651,731
Aug 12, 20242,490.452,509.202,469.002,473.102,457.3910,910
Aug 9, 20242,511.952,512.002,489.852,503.252,487.3538,814
Aug 8, 20242,528.052,528.052,477.652,489.852,474.04163,906
Aug 7, 20242,510.052,529.002,510.052,522.152,506.1317,027
Aug 6, 20242,505.202,526.702,502.602,507.402,491.4716,772
Aug 5, 20242,494.252,528.502,476.052,509.652,493.7131,851
Aug 2, 20242,482.902,513.702,466.002,494.352,478.5181,371
Aug 1, 20242,463.002,492.002,458.002,484.052,468.2799,447
Jul 31, 20242,470.002,476.802,451.052,456.152,440.5526,228
Jul 30, 20242,470.002,480.002,452.002,456.502,440.9020,382
Jul 29, 20242,480.052,487.802,459.002,470.252,454.5630,285
Jul 26, 20242,499.952,499.952,452.502,478.702,462.96130,941
Jul 25, 20242,543.802,557.102,460.002,480.402,464.65100,230
Jul 24, 20242,594.902,594.902,519.002,543.802,527.6427,070
Jul 23, 20242,587.002,609.002,550.002,580.402,564.0138,296
Jul 22, 20242,590.102,629.002,564.552,586.652,570.2225,104
Jul 19, 20242,630.052,645.002,585.802,598.902,582.3996,264
Jul 18, 20242,575.002,633.502,575.002,625.202,608.5322,246
Jul 16, 2024 11.25 Dividend
Jul 16, 20242,609.952,617.302,570.002,607.152,590.5913,033
Jul 15, 20242,612.002,619.352,598.002,602.702,574.9920,125
Jul 12, 20242,600.752,619.402,585.802,609.352,581.57148,747
Jul 11, 20242,610.352,630.102,563.452,592.502,564.9025,073
Jul 10, 20242,638.002,649.652,599.952,620.102,592.2016,805
Jul 9, 20242,638.952,638.952,594.002,630.702,602.6929,143
Jul 8, 20242,574.852,620.002,562.902,603.302,575.5836,652
Jul 5, 20242,548.602,580.002,533.402,573.852,546.4530,820
Jul 4, 20242,560.852,563.002,540.352,544.502,517.4119,195
Jul 3, 20242,553.952,569.952,540.002,554.002,526.8120,523
Jul 2, 20242,594.552,594.552,534.352,545.252,518.1517,264
Jul 1, 20242,557.402,590.002,557.402,567.602,540.2642,581
Jun 28, 20242,535.002,572.402,528.252,552.552,525.3753,022
Jun 27, 20242,532.002,553.602,508.102,532.552,505.59145,885
Jun 26, 20242,518.102,548.302,508.502,534.052,507.0715,054
Jun 25, 20242,531.702,535.202,505.002,513.752,486.999,055
Jun 24, 20242,497.152,532.002,483.902,527.802,500.8914,418
Jun 21, 20242,538.952,548.002,489.502,497.152,470.5661,195
Jun 20, 20242,532.552,551.302,501.002,539.252,512.2211,775
Jun 19, 20242,547.402,559.102,518.902,525.152,498.2712,189
Jun 18, 20242,532.052,556.002,532.052,549.252,522.1127,672
Jun 14, 20242,561.052,561.052,534.302,543.202,516.1216,592
Jun 13, 20242,597.352,614.202,546.052,551.252,524.0933,031
Jun 12, 20242,544.702,554.952,519.052,532.952,505.9823,939
Jun 11, 20242,550.402,573.752,534.652,543.152,516.0720,462
Jun 10, 20242,505.202,564.602,505.202,547.102,519.9860,771
Jun 7, 20242,472.852,515.502,467.852,503.602,476.9563,750
Jun 6, 20242,520.002,520.002,455.002,473.852,447.5131,115

Related Tickers

BRITANNIA.BO Britannia Industries Limited
5,604.75
+0.07%
 
NESM.DU Nestle SA
92.00
-0.65%
 
AZU.BE Ebro Foods SA
17.66
+0.68%
 
BRITANNIA.NS Britannia Industries Limited
5,607.50
+0.13%
 
NSTL.NE Nestle Nigeria PLC
26.00
0.00%
 
NESM.BE Nestle SA
92.20
-0.65%
 
ZYDUSWELL.BO Zydus Wellness Limited
1,944.95
+2.92%
 
AKBM.OL Aker BioMarine ASA
60.50
-1.47%
 
NESM.SG Nestle SA
92.20
+0.22%
 
TATACONSUM.BO Tata Consumer Products Limited
1,115.65
+0.40%