U.S. markets open in 3 hours 5 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
2,476.20+24.50 (+1.00%)
Al cierre: 03:29PM IST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20242,447.702,497.002,445.002,476.202,476.20869,591
28 may 20242,461.152,467.652,446.002,451.702,451.70521,672
27 may 20242,477.002,479.002,455.002,459.902,459.90535,831
24 may 20242,476.952,485.002,458.052,467.752,467.75453,772
23 may 20242,481.002,487.502,455.552,474.152,474.15781,663
22 may 20242,472.002,487.502,461.902,469.152,469.15787,327
21 may 20242,466.002,489.602,432.002,460.802,460.801,287,451
17 may 20242,468.352,468.352,433.802,445.502,445.50721,178
16 may 20242,470.002,479.952,420.302,468.352,468.35972,494
15 may 20242,488.002,499.002,460.002,465.002,465.00434,406
14 may 20242,506.102,518.952,482.002,487.352,487.35556,747
13 may 20242,532.752,541.902,506.052,516.252,516.25340,381
10 may 20242,513.452,549.002,503.452,533.202,533.20697,416
09 may 20242,539.002,549.902,502.002,513.452,513.45702,155
08 may 20242,502.452,548.002,485.652,539.002,539.00699,070
07 may 20242,469.002,528.352,459.552,508.652,508.651,073,459
06 may 20242,474.402,479.952,446.952,457.402,457.40715,996
03 may 20242,515.102,523.052,436.252,456.102,456.101,128,730
02 may 20242,507.402,541.002,505.002,512.302,512.301,111,913
30 abr 20242,517.702,537.602,500.552,507.402,507.40812,639
29 abr 20242,502.002,524.402,490.002,509.802,509.80621,562
26 abr 20242,574.952,582.802,471.052,482.752,482.751,321,564
25 abr 20242,519.952,577.902,471.252,562.652,562.653,240,864
24 abr 20242,515.052,535.802,488.252,500.152,500.15723,518
23 abr 20242,449.002,510.002,425.952,501.252,501.251,124,409
22 abr 20242,436.502,482.002,427.852,458.702,458.701,252,353
19 abr 20242,430.002,471.352,410.002,437.702,437.701,851,012
18 abr 20242,540.102,542.652,410.602,462.552,462.553,038,833
16 abr 20242,550.152,583.652,542.302,546.102,546.10768,861
15 abr 20242,510.002,577.002,510.002,553.652,553.651,146,823
12 abr 20242,534.702,559.002,516.202,536.202,536.201,239,965
10 abr 20242,514.002,533.002,494.052,527.602,527.60494,880
09 abr 20242,506.002,522.202,497.002,502.802,502.80433,941
08 abr 20242,531.002,547.252,492.852,498.052,498.051,218,490
05 abr 20242,575.002,576.002,534.002,537.652,537.65766,227
04 abr 20242,569.802,570.002,514.102,549.602,549.601,391,376
03 abr 20242,623.302,623.952,545.002,553.952,553.951,925,139
02 abr 20242,597.002,630.002,583.002,623.302,623.30722,883
01 abr 20242,622.352,642.602,582.502,585.602,585.60743,032
28 mar 20242,567.052,638.702,567.052,622.352,622.352,182,916
27 mar 20242,586.102,590.552,551.752,566.452,566.45900,596
26 mar 20242,568.002,596.502,532.152,586.102,586.10970,852
22 mar 20242,540.202,592.002,537.002,573.402,573.401,013,563
21 mar 20242,551.002,562.052,525.152,553.652,553.65903,877
20 mar 20242,514.002,555.002,498.052,550.252,550.25699,645
19 mar 20242,580.002,584.752,468.152,496.052,496.051,748,864
18 mar 20242,603.652,610.802,558.752,580.352,580.35642,596
15 mar 20242,616.952,629.902,585.202,603.652,603.651,266,992
14 mar 20242,590.002,619.952,573.902,612.752,612.751,122,997
13 mar 20242,594.952,653.652,552.852,582.952,582.951,813,802
12 mar 20242,606.052,615.052,566.302,590.152,590.15863,235
11 mar 20242,560.952,631.002,548.552,611.502,611.501,495,299
07 mar 20242,530.002,566.002,519.002,560.952,560.95648,652
06 mar 20242,540.002,566.752,508.252,533.052,533.05991,640
05 mar 20242,590.002,595.202,532.002,538.652,538.65339,302
04 mar 20242,594.902,601.102,577.402,589.102,589.10634,310
01 mar 20242,596.202,616.552,582.502,601.452,601.45755,728
29 feb 20242,571.452,606.202,547.052,596.202,596.201,387,288
28 feb 20242,601.002,605.002,560.252,570.902,570.90492,787
27 feb 20242,585.002,601.452,566.752,598.702,598.70630,872
26 feb 20242,588.002,588.002,566.752,583.902,583.90661,947
23 feb 20242,565.002,583.002,551.952,579.002,579.00605,619
22 feb 20242,560.002,565.952,525.002,563.152,563.15752,371
21 feb 20242,539.402,551.002,518.152,543.602,543.60893,182
20 feb 20242,519.002,541.802,497.102,539.402,539.40631,444
19 feb 20242,495.002,525.502,481.402,513.252,513.25477,520
16 feb 20242,457.052,490.502,448.602,487.652,487.65746,616
15 feb 20242,495.002,495.002,438.002,453.552,453.55840,476
15 feb 20247 Dividendo
14 feb 20242,450.002,497.352,435.052,487.002,480.00509,308
13 feb 20242,474.002,476.602,444.952,457.352,450.43310,985
12 feb 20242,459.752,467.952,439.302,459.052,452.13445,269
09 feb 20242,442.852,465.902,420.052,450.102,443.20838,819
08 feb 20242,503.952,513.852,409.102,423.052,416.231,654,447
07 feb 20242,470.002,511.552,446.702,499.602,492.561,547,404
06 feb 20242,462.352,477.952,445.752,456.652,449.74770,183
05 feb 20242,505.002,505.002,456.702,462.702,455.77532,977
02 feb 20242,468.002,496.002,463.052,481.402,474.42754,061
01 feb 20242,510.002,510.902,462.702,467.802,460.85820,566
31 ene 20242,509.002,511.752,481.702,506.002,498.95716,094
30 ene 20242,512.002,531.152,488.002,492.052,485.04668,034
29 ene 20242,482.152,505.002,476.602,498.552,491.52632,719
25 ene 20242,525.052,528.002,467.702,482.152,475.16785,773
24 ene 20242,477.902,519.402,455.002,513.952,506.87659,038
23 ene 20242,480.002,498.202,446.002,462.902,455.97690,538
19 ene 20242,510.002,521.902,499.702,514.152,507.07941,391
18 ene 20242,535.002,550.002,496.152,502.002,494.96634,910
17 ene 20242,542.052,557.152,525.402,543.102,535.94801,619
16 ene 20242,556.902,556.902,531.352,542.052,534.90693,370
15 ene 20242,564.002,576.152,530.652,547.552,540.38893,834
12 ene 20242,557.202,559.952,530.002,549.602,542.421,107,055
11 ene 20242,580.002,589.952,550.102,557.202,550.00775,667
10 ene 20242,590.002,622.402,570.452,578.102,570.841,026,468
09 ene 20242,640.002,640.302,586.952,592.602,585.30813,027
08 ene 20242,683.002,689.002,611.002,619.302,611.931,032,378
05 ene 20242,754.002,754.002,642.452,666.402,658.902,577,064
05 ene 202410:1 División de acciones
04 ene 20242,685.102,715.002,665.212,711.642,704.011,323,900
03 ene 20242,734.502,741.732,657.302,663.522,656.021,013,460
02 ene 20242,750.002,769.302,702.412,722.312,714.651,415,770
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...