Stock Details of NESTLEIND.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 48 |
1284.5000 |
1312.0000 |
1273.6000 |
1305.9000 |
24221 |
2026-01-22 |
| 48 |
1291.8500 |
1311.8500 |
1271.2000 |
1282.5000 |
30790 |
2026-01-21 |
| 48 |
1315.0500 |
1316.9000 |
1291.2500 |
1294.8500 |
43136 |
2026-01-20 |
| 48 |
1305.8500 |
1319.9500 |
1305.8500 |
1315.8000 |
11223 |
2026-01-19 |
| 48 |
1315.1000 |
1320.8500 |
1306.0000 |
1315.2500 |
43359 |
2026-01-16 |
| 48 |
1307.5000 |
1307.5000 |
1307.5000 |
1307.5000 |
0 |
2026-01-15 |
| 48 |
1324.9500 |
1328.3000 |
1302.8500 |
1307.5000 |
11323 |
2026-01-14 |
| 48 |
1307.2500 |
1321.9500 |
1307.2500 |
1318.6500 |
13687 |
2026-01-13 |
| 48 |
1295.0000 |
1318.0000 |
1292.0000 |
1310.5000 |
129526 |
2026-01-12 |
| 48 |
1305.4000 |
1310.0000 |
1290.9500 |
1298.9500 |
99703 |
2026-01-09 |
| 48 |
1310.0000 |
1314.7000 |
1298.6000 |
1306.7000 |
16737 |
2026-01-08 |
| 48 |
1319.4000 |
1333.2000 |
1306.0500 |
1314.3000 |
20403 |
2026-01-07 |
| 48 |
1315.5000 |
1322.7000 |
1298.7000 |
1319.5500 |
43755 |
2026-01-06 |
| 48 |
1279.6000 |
1319.7500 |
1279.6000 |
1314.2000 |
101941 |
2026-01-05 |
| 48 |
1298.0500 |
1299.0000 |
1278.0000 |
1279.6000 |
44091 |
2026-01-02 |
| 48 |
1288.0000 |
1298.0000 |
1283.8000 |
1294.7500 |
16922 |
2026-01-01 |
| 48 |
1274.0000 |
1293.9000 |
1270.8500 |
1287.9500 |
63003 |
2025-12-31 |
| 48 |
1280.0000 |
1289.0000 |
1268.1000 |
1273.9000 |
40884 |
2025-12-30 |
| 48 |
1275.0000 |
1287.2000 |
1270.5000 |
1280.0000 |
58833 |
2025-12-29 |
| 48 |
1260.3500 |
1276.8000 |
1251.2500 |
1271.5500 |
188047 |
2025-12-26 |
| 48 |
1258.8500 |
1258.8500 |
1258.8500 |
1258.8500 |
0 |
2025-12-25 |
| 48 |
1242.4500 |
1263.5000 |
1242.4500 |
1258.8500 |
13396 |
2025-12-24 |
| 48 |
1258.2000 |
1261.0000 |
1251.2000 |
1254.9500 |
8580 |
2025-12-23 |
| 48 |
1253.2000 |
1259.0000 |
1240.0500 |
1257.1000 |
10548 |
2025-12-22 |
| 48 |
1225.8000 |
1246.0000 |
1225.8000 |
1243.4500 |
24302 |
2025-12-19 |
| 48 |
1235.0000 |
1244.4000 |
1227.3000 |
1233.7500 |
31855 |
2025-12-18 |
| 48 |
1239.9500 |
1239.9500 |
1224.6000 |
1235.0000 |
12139 |
2025-12-17 |
| 48 |
1241.2500 |
1264.3500 |
1235.2500 |
1239.9500 |
36958 |
2025-12-16 |
| 48 |
1238.0000 |
1248.3000 |
1226.4500 |
1242.1500 |
15046 |
2025-12-15 |
| 48 |
1217.3500 |
1239.8000 |
1216.7500 |
1238.1500 |
15122 |
2025-12-12 |
| 48 |
1208.7000 |
1220.3000 |
1206.6000 |
1214.8000 |
75872 |
2025-12-11 |
| 48 |
1215.3500 |
1224.7500 |
1205.4000 |
1208.6500 |
11686 |
2025-12-10 |
| 48 |
1212.3500 |
1220.9000 |
1207.0000 |
1215.3500 |
41306 |
2025-12-09 |
| 48 |
1234.3500 |
1247.3000 |
1212.9000 |
1215.2000 |
48688 |
2025-12-08 |
| 48 |
1242.0000 |
1249.3000 |
1234.1000 |
1246.6500 |
19078 |
2025-12-05 |
| 48 |
1249.2500 |
1249.2500 |
1233.1000 |
1242.1500 |
13339 |
2025-12-04 |
| 48 |
1251.0500 |
1254.4500 |
1236.9000 |
1241.4000 |
13381 |
2025-12-03 |
| 48 |
1251.6000 |
1261.5000 |
1251.6000 |
1258.6500 |
26726 |
2025-12-02 |
| 48 |
1260.3000 |
1263.5500 |
1252.0000 |
1259.8500 |
12186 |
2025-12-01 |
| 48 |
1266.4000 |
1268.2000 |
1257.9000 |
1260.3000 |
27753 |
2025-11-28 |
| 48 |
1284.3500 |
1284.3500 |
1260.4000 |
1265.5500 |
25471 |
2025-11-27 |
| 48 |
1258.0000 |
1282.0000 |
1258.0000 |
1275.4000 |
21496 |
2025-11-26 |
| 48 |
1262.6000 |
1270.8500 |
1251.4500 |
1263.1000 |
64449 |
2025-11-25 |
| 48 |
1281.4500 |
1285.2000 |
1258.6500 |
1269.5000 |
112851 |
2025-11-24 |
| 48 |
1271.3500 |
1288.7500 |
1271.3500 |
1280.8500 |
83167 |
2025-11-21 |
| 48 |
1285.0500 |
1288.8000 |
1276.2000 |
1280.5500 |
212746 |
2025-11-20 |
| 48 |
1264.0000 |
1280.0000 |
1263.0000 |
1278.2000 |
36481 |
2025-11-19 |
| 48 |
1271.2000 |
1271.2000 |
1253.0000 |
1265.0500 |
21579 |
2025-11-18 |
| 48 |
1270.6500 |
1277.8500 |
1264.2500 |
1269.7500 |
20540 |
2025-11-17 |
| 48 |
1275.3000 |
1277.2000 |
1262.7500 |
1269.3500 |
8869 |
2025-11-14 |
| 48 |
1283.4500 |
1289.0000 |
1270.8000 |
1274.8000 |
18553 |
2025-11-13 |
| 48 |
1266.0500 |
1286.9000 |
1261.8500 |
1276.4500 |
35089 |
2025-11-12 |
| 48 |
1265.1500 |
1269.9000 |
1256.2500 |
1268.1500 |
13146 |
2025-11-11 |
| 48 |
1279.2500 |
1279.2500 |
1260.9000 |
1262.8000 |
14916 |
2025-11-10 |
| 48 |
1264.8000 |
1270.6000 |
1256.4500 |
1260.9000 |
54899 |
2025-11-07 |
| 48 |
1261.8500 |
1278.5000 |
1261.0000 |
1268.8500 |
61021 |
2025-11-06 |
| 48 |
1264.7500 |
1264.7500 |
1264.7500 |
1264.7500 |
0 |
2025-11-05 |
| 48 |
1267.0000 |
1268.3500 |
1250.7500 |
1264.7500 |
26376 |
2025-11-04 |
| 48 |
1270.9500 |
1270.9500 |
1255.6500 |
1268.3500 |
55329 |
2025-11-03 |
| 48 |
1279.7500 |
1283.9000 |
1267.1500 |
1271.5500 |
126170 |
2025-10-31 |
| 48 |
1275.1500 |
1281.6000 |
1268.0000 |
1279.9500 |
40122 |
2025-10-30 |
| 48 |
1271.4500 |
1280.6500 |
1266.7500 |
1273.0500 |
42551 |
2025-10-29 |
| 48 |
1282.1000 |
1287.5500 |
1263.4500 |
1271.0000 |
43625 |
2025-10-28 |
| 48 |
1281.6500 |
1291.5000 |
1276.0500 |
1282.7000 |
50762 |
2025-10-27 |
| 48 |
1275.2500 |
1284.0000 |
1259.1500 |
1281.4000 |
57886 |
2025-10-24 |
| 48 |
1286.7500 |
1303.1000 |
1270.8000 |
1273.5000 |
40092 |
2025-10-23 |
| 48 |
1281.3500 |
1291.9500 |
1281.3500 |
1286.7500 |
17278 |
2025-10-21 |
| 48 |
1289.0000 |
1305.4000 |
1281.0500 |
1285.0000 |
28558 |
2025-10-20 |
| 48 |
1262.2000 |
1310.5000 |
1262.2000 |
1289.0000 |
152598 |
2025-10-17 |
| 48 |
1221.5500 |
1286.1000 |
1216.1000 |
1276.5500 |
397686 |
2025-10-16 |
| 48 |
1171.3500 |
1224.8000 |
1171.3500 |
1221.5500 |
77081 |
2025-10-15 |
| 48 |
1194.6000 |
1194.6000 |
1171.8000 |
1175.0500 |
41662 |
2025-10-14 |
| 48 |
1194.3000 |
1200.5000 |
1182.0000 |
1188.2000 |
147090 |
2025-10-13 |
| 48 |
1179.9500 |
1201.3500 |
1179.9500 |
1199.7500 |
65246 |
2025-10-10 |
| 48 |
1176.6000 |
1190.0000 |
1173.7000 |
1187.5500 |
156099 |
2025-10-09 |
| 48 |
1176.0000 |
1182.0000 |
1159.7000 |
1180.0500 |
82982 |
2025-10-08 |
| 48 |
1183.9500 |
1191.5500 |
1175.5000 |
1176.4000 |
37440 |
2025-10-07 |
| 48 |
1161.5500 |
1182.9500 |
1161.5500 |
1181.3500 |
34350 |
2025-10-06 |
| 48 |
1166.0000 |
1171.0000 |
1155.0000 |
1169.7000 |
61758 |
2025-10-03 |
| 48 |
1166.1500 |
1166.1500 |
1166.1500 |
1166.1500 |
0 |
2025-10-02 |
| 48 |
1153.1000 |
1169.2500 |
1145.1000 |
1166.1500 |
27351 |
2025-10-01 |
| 48 |
1150.2000 |
1159.0000 |
1146.6000 |
1152.9000 |
23382 |
2025-09-30 |
| 48 |
1159.2000 |
1161.0000 |
1149.3500 |
1152.4000 |
25663 |
2025-09-29 |
| 48 |
1170.0000 |
1177.5500 |
1160.2000 |
1162.5000 |
231946 |
2025-09-26 |
| 48 |
1177.5500 |
1192.0000 |
1171.2500 |
1173.3000 |
30333 |
2025-09-25 |
| 48 |
1165.6500 |
1185.0000 |
1162.0000 |
1179.5500 |
101755 |
2025-09-24 |
| 48 |
1188.0000 |
1192.9000 |
1165.6000 |
1168.5000 |
139812 |
2025-09-23 |
| 48 |
1195.3500 |
1201.3000 |
1184.0000 |
1187.8000 |
236998 |
2025-09-22 |
| 48 |
1209.6000 |
1210.7000 |
1190.2000 |
1195.1500 |
30291 |
2025-09-19 |
| 48 |
1203.7500 |
1212.7500 |
1200.7500 |
1208.5500 |
82141 |
2025-09-18 |
| 48 |
1204.5500 |
1210.9500 |
1196.0000 |
1204.2000 |
121441 |
2025-09-17 |
| 48 |
1211.9000 |
1213.2000 |
1201.0000 |
1204.4000 |
122759 |
2025-09-16 |
| 48 |
1217.4000 |
1218.6500 |
1210.0000 |
1211.9000 |
21158 |
2025-09-15 |
| 48 |
1224.0000 |
1224.0000 |
1209.6000 |
1217.4500 |
142466 |
2025-09-12 |
| 48 |
1216.8500 |
1224.8500 |
1212.2000 |
1220.3000 |
24946 |
2025-09-11 |
| 48 |
1205.1500 |
1219.2000 |
1202.4500 |
1216.9500 |
36857 |
2025-09-10 |
| 48 |
1195.2000 |
1203.7500 |
1188.0500 |
1201.7500 |
48380 |
2025-09-09 |
| 48 |
1205.3000 |
1210.6500 |
1184.9000 |
1187.9500 |
44785 |
2025-09-08 |
| 48 |
1214.4500 |
1214.6000 |
1191.5500 |
1209.7000 |
118281 |
2025-09-05 |
| 48 |
1224.7500 |
1238.0000 |
1208.4500 |
1212.5500 |
66570 |
2025-09-04 |
| 48 |
1201.2500 |
1206.2000 |
1191.4500 |
1194.6000 |
41114 |
2025-09-03 |
| 48 |
1170.7500 |
1202.9000 |
1170.7500 |
1201.2000 |
115039 |
2025-09-02 |
| 48 |
1154.3000 |
1179.0000 |
1154.3000 |
1174.2000 |
15675 |
2025-09-01 |
| 48 |
1151.8000 |
1183.5500 |
1150.4000 |
1155.6000 |
31874 |
2025-08-29 |
| 48 |
1158.2000 |
1168.0000 |
1154.7500 |
1162.3000 |
33819 |
2025-08-28 |
| 48 |
1163.8500 |
1163.8500 |
1163.8500 |
1163.8500 |
0 |
2025-08-27 |
| 48 |
1145.6500 |
1179.0500 |
1145.6500 |
1163.8500 |
55907 |
2025-08-26 |
| 48 |
1161.5500 |
1171.9500 |
1150.0000 |
1152.6500 |
37180 |
2025-08-25 |
| 48 |
1176.2500 |
1190.8000 |
1158.0000 |
1161.8500 |
21845 |
2025-08-22 |
| 48 |
1191.8000 |
1191.8000 |
1169.0000 |
1178.9500 |
19926 |
2025-08-21 |
| 48 |
1165.0000 |
1192.2500 |
1156.5500 |
1190.1000 |
50459 |
2025-08-20 |
| 48 |
1151.9500 |
1166.6000 |
1130.0000 |
1160.4500 |
30416 |
2025-08-19 |
| 48 |
1123.9500 |
1170.0000 |
1123.8000 |
1143.9000 |
123344 |
2025-08-18 |
| 48 |
1097.3500 |
1104.1000 |
1085.0000 |
1089.3500 |
30436 |
2025-08-14 |
| 48 |
1097.9500 |
1100.9000 |
1086.4500 |
1097.3000 |
59779 |
2025-08-13 |
| 48 |
1108.0000 |
1109.1500 |
1089.0000 |
1091.2500 |
35181 |
2025-08-12 |
| 48 |
1098.0000 |
1108.9500 |
1087.1000 |
1106.1500 |
120909 |
2025-08-11 |
| 48 |
1124.9500 |
1125.2000 |
1094.0000 |
1097.4000 |
62359 |
2025-08-08 |
| 48 |
2233.3000 |
2249.9000 |
2215.0500 |
2235.6000 |
57086 |
2025-08-07 |
| 48 |
2284.3500 |
2284.3500 |
2228.0000 |
2233.3000 |
44756 |
2025-08-06 |
| 48 |
2294.2500 |
2294.2500 |
2251.0000 |
2267.0000 |
24970 |
2025-08-05 |
| 48 |
2298.4000 |
2298.4000 |
2259.1000 |
2277.3500 |
30796 |
2025-08-04 |
| 48 |
2249.4500 |
2287.9000 |
2244.6000 |
2275.9500 |
63022 |
2025-08-01 |
| 48 |
2228.5000 |
2265.9000 |
2221.8000 |
2249.4500 |
47772 |
2025-07-31 |