NESTLE INDIA LTD (nestleind)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2367.0 | 2367.0 | 2361.9 | 2361.9 | 14200 |
| 2025-05-20 15:28:00 | 2366.5 | 2367.0 | 2365.4 | 2367.0 | 4800 |
| 2025-05-20 15:27:00 | 2365.5 | 2366.5 | 2365.3 | 2366.5 | 4400 |
| 2025-05-20 15:26:00 | 2365.8 | 2366.8 | 2365.6 | 2366.1 | 2600 |
| 2025-05-20 15:25:00 | 2364.7 | 2367.9 | 2363.8 | 2365.8 | 15000 |
| 2025-05-20 15:24:00 | 2364.6 | 2364.6 | 2363.5 | 2363.5 | 11000 |
| 2025-05-20 15:23:00 | 2364.9 | 2364.9 | 2364.2 | 2364.6 | 6400 |
| 2025-05-20 15:22:00 | 2363.1 | 2364.4 | 2363.1 | 2364.4 | 2400 |
| 2025-05-20 15:21:00 | 2364.6 | 2364.8 | 2363.1 | 2363.1 | 7800 |
| 2025-05-20 15:20:00 | 2362.6 | 2363.6 | 2362.6 | 2363.5 | 4400 |
| 2025-05-20 15:19:00 | 2362.9 | 2362.9 | 2362.1 | 2362.6 | 5200 |
| 2025-05-20 15:18:00 | 2362.5 | 2362.9 | 2362.5 | 2362.9 | 1600 |
| 2025-05-20 15:17:00 | 2363.2 | 2363.2 | 2362.3 | 2362.5 | 7000 |
| 2025-05-20 15:16:00 | 2362.8 | 2363.2 | 2362.2 | 2363.2 | 4200 |
| 2025-05-20 15:15:00 | 2363.3 | 2363.3 | 2362.6 | 2362.8 | 8200 |
| 2025-05-20 15:14:00 | 2364.5 | 2364.5 | 2362.7 | 2363.3 | 7800 |
| 2025-05-20 15:13:00 | 2365.2 | 2365.2 | 2363.4 | 2364.5 | 11600 |
| 2025-05-20 15:12:00 | 2363.5 | 2365.2 | 2363.5 | 2365.2 | 2600 |
| 2025-05-20 15:11:00 | 2362.1 | 2363.5 | 2361.7 | 2363.5 | 9200 |
| 2025-05-20 15:10:00 | 2361.6 | 2361.8 | 2360.8 | 2361.1 | 5600 |
| 2025-05-20 15:09:00 | 2361.6 | 2362.4 | 2360.9 | 2361.6 | 8400 |
| 2025-05-20 15:08:00 | 2361.7 | 2361.7 | 2361.7 | 2361.7 | 4000 |
| 2025-05-20 15:07:00 | 2361.5 | 2361.9 | 2360.3 | 2361.7 | 5600 |
| 2025-05-20 15:06:00 | 2362.0 | 2362.5 | 2359.6 | 2361.3 | 14200 |
| 2025-05-20 15:05:00 | 2363.0 | 2363.5 | 2361.3 | 2361.3 | 13400 |
| 2025-05-20 15:04:00 | 2362.2 | 2363.0 | 2361.0 | 2363.0 | 11800 |
| 2025-05-20 15:03:00 | 2366.5 | 2367.1 | 2363.0 | 2363.4 | 9800 |
| 2025-05-20 15:02:00 | 2364.4 | 2366.5 | 2363.2 | 2366.5 | 10000 |
| 2025-05-20 15:01:00 | 2363.8 | 2367.4 | 2363.8 | 2365.3 | 9800 |
| 2025-05-20 15:00:00 | 2367.7 | 2368.1 | 2363.7 | 2363.8 | 14400 |
| 2025-05-20 14:59:00 | 2368.4 | 2368.9 | 2366.6 | 2367.6 | 3400 |
| 2025-05-20 14:58:00 | 2366.8 | 2367.8 | 2365.4 | 2367.8 | 4800 |
| 2025-05-20 14:57:00 | 2368.0 | 2368.0 | 2365.3 | 2366.6 | 5400 |
| 2025-05-20 14:56:00 | 2366.4 | 2368.0 | 2366.2 | 2368.0 | 5000 |
| 2025-05-20 14:55:00 | 2366.9 | 2367.2 | 2365.5 | 2366.8 | 2200 |
| 2025-05-20 14:54:00 | 2367.5 | 2368.3 | 2366.1 | 2366.9 | 7200 |
| 2025-05-20 14:53:00 | 2368.7 | 2369.3 | 2368.0 | 2368.4 | 2000 |
| 2025-05-20 14:52:00 | 2372.6 | 2372.6 | 2368.9 | 2368.9 | 7400 |
| 2025-05-20 14:51:00 | 2372.3 | 2372.6 | 2372.3 | 2372.6 | 800 |
| 2025-05-20 14:50:00 | 2372.5 | 2372.5 | 2371.4 | 2372.0 | 2400 |
| 2025-05-20 14:49:00 | 2370.6 | 2372.2 | 2370.6 | 2371.9 | 2000 |
| 2025-05-20 14:48:00 | 2370.7 | 2371.0 | 2370.6 | 2370.6 | 2400 |
| 2025-05-20 14:47:00 | 2370.3 | 2371.0 | 2369.7 | 2370.7 | 4800 |
| 2025-05-20 14:46:00 | 2369.8 | 2370.3 | 2369.8 | 2370.3 | 600 |
| 2025-05-20 14:45:00 | 2368.3 | 2370.4 | 2368.1 | 2369.8 | 4800 |
| 2025-05-20 14:44:00 | 2368.0 | 2368.5 | 2368.0 | 2368.3 | 2000 |
| 2025-05-20 14:43:00 | 2369.6 | 2369.6 | 2367.9 | 2368.0 | 6400 |
| 2025-05-20 14:42:00 | 2371.8 | 2371.8 | 2369.1 | 2369.7 | 5200 |
| 2025-05-20 14:41:00 | 2374.0 | 2374.0 | 2371.3 | 2371.8 | 5800 |
| 2025-05-20 14:40:00 | 2373.7 | 2374.0 | 2373.7 | 2374.0 | 4400 |
| 2025-05-20 14:39:00 | 2374.4 | 2374.4 | 2373.7 | 2373.7 | 400 |
| 2025-05-20 14:38:00 | 2373.5 | 2374.4 | 2373.5 | 2374.4 | 1400 |
| 2025-05-20 14:37:00 | 2373.0 | 2374.2 | 2373.0 | 2373.5 | 2000 |
| 2025-05-20 14:36:00 | 2372.8 | 2373.0 | 2372.6 | 2373.0 | 4400 |
| 2025-05-20 14:35:00 | 2373.0 | 2373.0 | 2372.8 | 2372.8 | 200 |
| 2025-05-20 14:34:00 | 2373.1 | 2373.4 | 2373.0 | 2373.0 | 2600 |
| 2025-05-20 14:33:00 | 2373.1 | 2373.8 | 2373.1 | 2373.1 | 5400 |
| 2025-05-20 14:32:00 | 2372.3 | 2373.5 | 2372.3 | 2373.1 | 2600 |
| 2025-05-20 14:31:00 | 2372.0 | 2373.4 | 2372.0 | 2372.3 | 5000 |
| 2025-05-20 14:30:00 | 2374.6 | 2374.6 | 2372.0 | 2372.0 | 4400 |
| 2025-05-20 14:29:00 | 2374.0 | 2375.4 | 2374.0 | 2374.6 | 2000 |
| 2025-05-20 14:28:00 | 2374.5 | 2374.9 | 2374.0 | 2374.0 | 4000 |
| 2025-05-20 14:27:00 | 2374.5 | 2375.0 | 2374.5 | 2374.5 | 1800 |
| 2025-05-20 14:26:00 | 2375.1 | 2375.7 | 2373.6 | 2374.5 | 6800 |
| 2025-05-20 14:25:00 | 2375.4 | 2375.4 | 2374.7 | 2375.1 | 2600 |
| 2025-05-20 14:24:00 | 2376.3 | 2376.3 | 2375.2 | 2375.4 | 2400 |
| 2025-05-20 14:23:00 | 2376.7 | 2377.4 | 2376.3 | 2376.3 | 2200 |
| 2025-05-20 14:22:00 | 2376.6 | 2376.7 | 2375.3 | 2376.7 | 3600 |
| 2025-05-20 14:21:00 | 2375.0 | 2376.6 | 2375.0 | 2376.6 | 2200 |
| 2025-05-20 14:20:00 | 2377.1 | 2377.1 | 2375.0 | 2375.0 | 4200 |
| 2025-05-20 14:19:00 | 2377.5 | 2377.5 | 2377.1 | 2377.1 | 2000 |
| 2025-05-20 14:18:00 | 2377.5 | 2378.0 | 2377.5 | 2377.5 | 1000 |
| 2025-05-20 14:17:00 | 2378.4 | 2379.2 | 2377.1 | 2377.5 | 5800 |
| 2025-05-20 14:16:00 | 2380.3 | 2380.3 | 2377.7 | 2377.7 | 4800 |
| 2025-05-20 14:15:00 | 2381.0 | 2381.3 | 2380.7 | 2380.7 | 2800 |
| 2025-05-20 14:14:00 | 2380.8 | 2381.0 | 2380.3 | 2381.0 | 2800 |
| 2025-05-20 14:13:00 | 2380.6 | 2381.2 | 2380.4 | 2380.8 | 3000 |
| 2025-05-20 14:12:00 | 2381.7 | 2381.7 | 2380.6 | 2380.6 | 1600 |
| 2025-05-20 14:11:00 | 2380.8 | 2382.2 | 2380.8 | 2381.7 | 1600 |
| 2025-05-20 14:10:00 | 2380.3 | 2381.4 | 2380.3 | 2380.8 | 4000 |
| 2025-05-20 14:09:00 | 2380.3 | 2380.3 | 2380.3 | 2380.3 | 1000 |
| 2025-05-20 14:08:00 | 2380.3 | 2380.6 | 2380.3 | 2380.3 | 1000 |
| 2025-05-20 14:07:00 | 2381.9 | 2381.9 | 2380.3 | 2380.3 | 800 |
| 2025-05-20 14:06:00 | 2381.6 | 2382.7 | 2381.6 | 2381.9 | 4200 |
| 2025-05-20 14:05:00 | 2383.0 | 2383.0 | 2382.1 | 2382.1 | 3000 |
| 2025-05-20 14:04:00 | 2380.4 | 2382.4 | 2380.4 | 2382.4 | 1800 |
| 2025-05-20 14:03:00 | 2380.9 | 2380.9 | 2379.7 | 2380.4 | 2000 |
| 2025-05-20 14:02:00 | 2381.0 | 2381.4 | 2380.2 | 2380.9 | 4400 |
| 2025-05-20 14:01:00 | 2383.0 | 2383.0 | 2381.0 | 2381.0 | 2200 |
| 2025-05-20 14:00:00 | 2383.1 | 2383.3 | 2383.0 | 2383.0 | 2000 |
| 2025-05-20 13:59:00 | 2382.9 | 2383.3 | 2382.9 | 2383.1 | 3200 |
| 2025-05-20 13:58:00 | 2382.9 | 2383.6 | 2382.9 | 2383.6 | 1600 |
| 2025-05-20 13:57:00 | 2383.3 | 2384.0 | 2382.9 | 2382.9 | 3000 |
| 2025-05-20 13:56:00 | 2383.5 | 2383.5 | 2383.3 | 2383.3 | 600 |
| 2025-05-20 13:55:00 | 2383.7 | 2383.7 | 2383.5 | 2383.5 | 800 |
| 2025-05-20 13:54:00 | 2384.3 | 2384.3 | 2383.5 | 2383.7 | 1400 |
| 2025-05-20 13:53:00 | 2383.4 | 2384.3 | 2383.3 | 2384.3 | 1600 |
| 2025-05-20 13:52:00 | 2383.0 | 2383.5 | 2383.0 | 2383.4 | 2600 |
| 2025-05-20 13:51:00 | 2383.3 | 2384.0 | 2383.0 | 2384.0 | 1800 |
| 2025-05-20 13:50:00 | 2383.3 | 2383.3 | 2383.3 | 2383.3 | 1000 |