Italia markets open in 8 hours 32 minutes

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
2.457,40+1,30 (+0,05%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20242.474,402.479,952.446,952.457,402.457,40715.966
03 mag 20242.515,102.523,052.436,252.456,102.456,101.128.730
02 mag 20242.507,402.541,002.505,002.512,302.512,301.111.913
30 apr 20242.517,702.537,602.500,552.507,402.507,40812.639
29 apr 20242.502,002.524,402.490,002.509,802.509,80621.562
26 apr 20242.574,952.582,802.471,052.482,752.482,751.321.564
25 apr 20242.519,952.577,902.471,252.562,652.562,653.240.864
24 apr 20242.515,052.535,802.488,252.500,152.500,15723.518
23 apr 20242.449,002.510,002.425,952.501,252.501,251.124.409
22 apr 20242.436,502.482,002.427,852.458,702.458,701.252.353
19 apr 20242.430,002.471,352.410,002.437,702.437,701.851.012
18 apr 20242.540,102.542,652.410,602.462,552.462,553.038.833
16 apr 20242.550,152.583,652.542,302.546,102.546,10768.861
15 apr 20242.510,002.577,002.510,002.553,652.553,651.146.823
12 apr 20242.534,702.559,002.516,202.536,202.536,201.239.965
10 apr 20242.514,002.533,002.494,052.527,602.527,60494.880
09 apr 20242.506,002.522,202.497,002.502,802.502,80433.941
08 apr 20242.531,002.547,252.492,852.498,052.498,051.218.490
05 apr 20242.575,002.576,002.534,002.537,652.537,65766.227
04 apr 20242.569,802.570,002.514,102.549,602.549,601.391.376
03 apr 20242.623,302.623,952.545,002.553,952.553,951.925.139
02 apr 20242.597,002.630,002.583,002.623,302.623,30722.883
01 apr 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 gen 20242.509,002.511,752.481,702.506,002.498,95716.094
30 gen 20242.512,002.531,152.488,002.492,052.485,04668.034
29 gen 20242.482,152.505,002.476,602.498,552.491,52632.719
25 gen 20242.525,052.528,002.467,702.482,152.475,16785.773
24 gen 20242.477,902.519,402.455,002.513,952.506,87659.038
23 gen 20242.480,002.498,202.446,002.462,902.455,97690.538
19 gen 20242.510,002.521,902.499,702.514,152.507,07941.391
18 gen 20242.535,002.550,002.496,152.502,002.494,96634.910
17 gen 20242.542,052.557,152.525,402.543,102.535,94801.619
16 gen 20242.556,902.556,902.531,352.542,052.534,90693.370
15 gen 20242.564,002.576,152.530,652.547,552.540,38893.834
12 gen 20242.557,202.559,952.530,002.549,602.542,421.107.055
11 gen 20242.580,002.589,952.550,102.557,202.550,00775.667
10 gen 20242.590,002.622,402.570,452.578,102.570,841.026.468
09 gen 20242.640,002.640,302.586,952.592,602.585,30813.027
08 gen 20242.683,002.689,002.611,002.619,302.611,931.032.378
05 gen 20242.754,002.754,002.642,452.666,402.658,902.577.064
05 gen 202410:1 Frazionamento azionario
04 gen 20242.685,102.715,002.665,212.711,642.704,011.323.900
03 gen 20242.734,502.741,732.657,302.663,522.656,021.013.460
02 gen 20242.750,002.769,302.702,412.722,312.714,651.415.770
01 gen 20242.665,002.744,522.664,002.737,242.729,541.316.100
29 dic 20232.625,002.665,002.614,562.658,032.650,551.034.080
28 dic 20232.586,992.637,402.577,522.624,992.617,601.577.720
27 dic 20232.560,002.576,792.558,052.572,042.564,81714.160
26 dic 20232.548,602.560,002.536,502.556,212.549,01617.850
22 dic 20232.524,002.541,002.510,002.536,842.529,70888.280
21 dic 20232.509,772.524,802.490,772.511,582.504,521.106.380
20 dic 20232.569,402.577,842.505,522.509,772.502,711.444.880
19 dic 20232.456,982.570,502.451,092.548,972.541,803.528.660
18 dic 20232.445,002.458,062.429,902.435,432.428,57663.240
15 dic 20232.485,002.495,222.422,002.436,642.429,781.595.410
14 dic 20232.514,402.514,402.475,012.479,332.472,351.047.260
13 dic 20232.495,842.508,002.482,502.504,442.497,39445.720
12 dic 20232.504,342.524,072.480,232.494,722.487,69641.230
11 dic 20232.488,002.512,002.463,902.504,342.497,30539.370
08 dic 20232.499,502.517,572.475,642.478,962.471,98700.760
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...