NESTLE INDIA LTD (nestleind)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2433.7 | 2444.9 | 2418.1 | 2419.4 | 451250 |
| 2025-07-07 05:30:00 | 2401.8 | 2438.5 | 2396.9 | 2434.6 | 795750 |
| 2025-07-04 05:30:00 | 2375.0 | 2404.6 | 2375.0 | 2400.4 | 488000 |
| 2025-07-03 05:30:00 | 2395.2 | 2410.8 | 2386.4 | 2391.0 | 765500 |
| 2025-07-02 05:30:00 | 2411.9 | 2415.0 | 2378.0 | 2389.1 | 772500 |
| 2025-07-01 05:30:00 | 2465.3 | 2471.7 | 2406.0 | 2411.9 | 973500 |
| 2025-06-30 05:30:00 | 2474.9 | 2477.4 | 2445.5 | 2468.5 | 641500 |
| 2025-06-27 05:30:00 | 2442.0 | 2466.9 | 2430.1 | 2460.4 | 1251250 |
| 2025-06-26 05:30:00 | 2428.2 | 2445.2 | 2403.2 | 2428.8 | 1709800 |
| 2025-06-25 05:30:00 | 2369.9 | 2434.1 | 2369.9 | 2408.0 | 3486600 |
| 2025-06-24 05:30:00 | 2375.0 | 2385.2 | 2360.1 | 2367.5 | 3218000 |
| 2025-06-23 05:30:00 | 2394.5 | 2402.7 | 2355.1 | 2362.0 | 5516200 |
| 2025-06-20 05:30:00 | 2334.1 | 2407.9 | 2321.1 | 2373.1 | 8436200 |
| 2025-06-19 05:30:00 | 2334.2 | 2342.7 | 2314.0 | 2320.6 | 959000 |
| 2025-06-18 05:30:00 | 2361.1 | 2365.5 | 2329.3 | 2340.4 | 839200 |
| 2025-06-17 05:30:00 | 2391.8 | 2391.8 | 2355.0 | 2360.7 | 607000 |
| 2025-06-16 05:30:00 | 2373.8 | 2393.3 | 2372.7 | 2388.6 | 479000 |
| 2025-06-13 05:30:00 | 2367.5 | 2376.7 | 2343.0 | 2372.9 | 642400 |
| 2025-06-12 05:30:00 | 2422.2 | 2425.1 | 2365.1 | 2378.9 | 1437000 |
| 2025-06-11 05:30:00 | 2447.6 | 2457.9 | 2411.0 | 2418.1 | 965400 |
| 2025-06-10 05:30:00 | 2419.0 | 2441.0 | 2412.3 | 2434.6 | 1117200 |
| 2025-06-09 05:30:00 | 2412.8 | 2423.9 | 2397.1 | 2412.2 | 752600 |
| 2025-06-06 05:30:00 | 2403.9 | 2419.9 | 2392.6 | 2414.7 | 685400 |
| 2025-06-05 05:30:00 | 2403.6 | 2412.9 | 2388.1 | 2402.5 | 643600 |
| 2025-06-04 05:30:00 | 2397.6 | 2407.4 | 2392.9 | 2401.3 | 393200 |
| 2025-06-03 05:30:00 | 2415.7 | 2428.2 | 2392.0 | 2399.5 | 709400 |
| 2025-06-02 05:30:00 | 2408.7 | 2423.8 | 2401.4 | 2415.9 | 714600 |
| 2025-05-30 05:30:00 | 2434.6 | 2459.8 | 2403.6 | 2408.4 | 760600 |
| 2025-05-29 05:30:00 | 2435.0 | 2437.0 | 2406.1 | 2432.5 | 738600 |
| 2025-05-28 05:30:00 | 2451.4 | 2451.4 | 2413.2 | 2418.7 | 3141200 |
| 2025-05-27 05:30:00 | 2441.7 | 2480.0 | 2425.0 | 2455.8 | 3848600 |
| 2025-05-26 05:30:00 | 2426.0 | 2462.1 | 2396.4 | 2443.6 | 4933600 |
| 2025-05-23 05:30:00 | 2352.5 | 2412.7 | 2352.5 | 2407.6 | 1307600 |
| 2025-05-22 05:30:00 | 2376.5 | 2377.4 | 2333.9 | 2355.1 | 1339200 |
| 2025-05-21 05:30:00 | 2366.8 | 2390.2 | 2364.3 | 2386.8 | 832800 |
| 2025-05-20 05:30:00 | 2403.3 | 2415.3 | 2359.6 | 2363.7 | 982800 |
| 2025-05-19 05:30:00 | 2391.5 | 2422.4 | 2391.5 | 2406.5 | 626000 |
| 2025-05-16 05:30:00 | 2408.9 | 2408.9 | 2380.2 | 2406.0 | 525600 |
| 2025-05-15 05:30:00 | 2374.7 | 2409.0 | 2348.7 | 2394.3 | 1234000 |
| 2025-05-14 05:30:00 | 2378.7 | 2378.7 | 2351.9 | 2366.2 | 745200 |
| 2025-05-13 05:30:00 | 2378.8 | 2394.8 | 2351.3 | 2364.8 | 1487000 |
| 2025-05-12 05:30:00 | 2340.0 | 2393.4 | 2340.0 | 2391.0 | 959400 |
| 2025-05-09 05:30:00 | 2305.9 | 2331.5 | 2293.9 | 2324.6 | 1095200 |
| 2025-05-08 05:30:00 | 2336.3 | 2348.9 | 2323.0 | 2341.4 | 1739400 |
| 2025-05-07 05:30:00 | 2359.5 | 2365.1 | 2336.6 | 2341.8 | 574800 |
| 2025-05-06 05:30:00 | 2346.0 | 2378.8 | 2339.7 | 2360.3 | 767200 |
| 2025-05-05 05:30:00 | 2348.2 | 2363.1 | 2336.3 | 2341.0 | 702600 |
| 2025-05-02 05:30:00 | 2396.7 | 2403.9 | 2330.7 | 2340.9 | 1006000 |
| 2025-04-30 05:30:00 | 2394.3 | 2419.0 | 2386.4 | 2401.3 | 889400 |
| 2025-04-29 05:30:00 | 2401.0 | 2414.5 | 2373.1 | 2399.8 | 810000 |
| 2025-04-28 05:30:00 | 2401.0 | 2425.2 | 2393.9 | 2413.3 | 837200 |
| 2025-04-25 05:30:00 | 2442.0 | 2449.4 | 2383.7 | 2420.6 | 2066200 |
| 2025-04-24 05:30:00 | 2438.4 | 2513.0 | 2377.8 | 2432.1 | 3356200 |
| 2025-04-23 05:30:00 | 2397.4 | 2436.7 | 2397.4 | 2426.0 | 2495600 |
| 2025-04-22 05:30:00 | 2404.9 | 2416.0 | 2383.1 | 2409.8 | 2956000 |
| 2025-04-21 05:30:00 | 2422.0 | 2422.0 | 2383.5 | 2388.0 | 3815800 |
| 2025-04-17 05:30:00 | 2375.0 | 2416.2 | 2364.7 | 2408.7 | 1420800 |
| 2025-04-16 05:30:00 | 2363.2 | 2386.9 | 2357.4 | 2379.6 | 950200 |
| 2025-04-15 05:30:00 | 2371.9 | 2379.3 | 2348.8 | 2365.9 | 1166400 |
| 2025-04-11 05:30:00 | 2371.0 | 2373.15 | 2322.4 | 2360.65 | 1526600 |
| 2025-04-09 05:30:00 | 2285.95 | 2363.3 | 2277.0 | 2345.3 | 1915200 |
| 2025-04-08 05:30:00 | 2241.8 | 2286.0 | 2238.2 | 2279.35 | 1272400 |
| 2025-04-07 05:30:00 | 2207.0 | 2261.95 | 2178.55 | 2253.6 | 1298800 |
| 2025-04-04 05:30:00 | 2230.15 | 2292.0 | 2220.9 | 2270.8 | 1285800 |
| 2025-04-03 05:30:00 | 2211.9 | 2253.2 | 2198.95 | 2249.8 | 765800 |
| 2025-04-02 05:30:00 | 2212.9 | 2230.0 | 2154.9 | 2215.05 | 2253400 |
| 2025-04-01 05:30:00 | 2264.85 | 2292.1 | 2228.0 | 2239.8 | 1335800 |
| 2025-03-28 05:30:00 | 2269.65 | 2299.85 | 2254.0 | 2261.65 | 873200 |
| 2025-03-27 05:30:00 | 2281.45 | 2281.45 | 2240.9 | 2259.65 | 2029200 |
| 2025-03-26 05:30:00 | 2258.45 | 2267.55 | 2242.65 | 2246.7 | 2447800 |
| 2025-03-25 05:30:00 | 2279.0 | 2279.0 | 2232.9 | 2256.7 | 2703800 |
| 2025-03-24 05:30:00 | 2271.15 | 2286.15 | 2260.0 | 2268.25 | 2546600 |
| 2025-03-21 05:30:00 | 2230.0 | 2276.85 | 2230.0 | 2268.65 | 1622400 |
| 2025-03-20 05:30:00 | 2190.85 | 2229.5 | 2183.2 | 2225.25 | 848600 |
| 2025-03-19 05:30:00 | 2218.2 | 2218.2 | 2185.95 | 2189.95 | 548400 |
| 2025-03-18 05:30:00 | 2188.95 | 2208.9 | 2175.0 | 2204.05 | 566600 |
| 2025-03-17 05:30:00 | 2189.85 | 2210.4 | 2157.6 | 2176.85 | 668600 |
| 2025-03-13 05:30:00 | 2219.05 | 2219.05 | 2186.1 | 2193.0 | 534400 |
| 2025-03-12 05:30:00 | 2256.0 | 2260.2 | 2193.2 | 2201.8 | 907400 |
| 2025-03-11 05:30:00 | 2244.0 | 2277.2 | 2230.3 | 2255.0 | 642400 |
| 2025-03-10 05:30:00 | 2256.0 | 2283.3 | 2225.65 | 2256.65 | 941600 |
| 2025-03-07 05:30:00 | 2183.0 | 2254.8 | 2183.0 | 2243.0 | 972000 |
| 2025-03-06 05:30:00 | 2195.5 | 2222.9 | 2182.55 | 2210.85 | 1344600 |
| 2025-03-05 05:30:00 | 2134.35 | 2219.0 | 2124.3 | 2209.5 | 1086800 |
| 2025-03-04 05:30:00 | 2170.0 | 2174.95 | 2130.15 | 2154.3 | 1081200 |
| 2025-03-03 05:30:00 | 2204.0 | 2209.6 | 2163.05 | 2188.9 | 788000 |
| 2025-02-28 05:30:00 | 2269.6 | 2283.5 | 2198.0 | 2203.6 | 1629400 |
| 2025-02-27 05:30:00 | 2263.0 | 2290.95 | 2253.05 | 2286.55 | 2645000 |
| 2025-02-25 05:30:00 | 2225.35 | 2256.8 | 2218.0 | 2250.1 | 3289600 |
| 2025-02-24 05:30:00 | 2200.0 | 2243.4 | 2195.6 | 2225.85 | 2942800 |
| 2025-02-21 05:30:00 | 2212.85 | 2219.9 | 2194.0 | 2214.8 | 3457600 |
| 2025-02-20 05:30:00 | 2196.1 | 2214.4 | 2189.85 | 2206.0 | 738000 |
| 2025-02-19 05:30:00 | 2206.25 | 2226.35 | 2203.9 | 2208.15 | 506800 |
| 2025-02-18 05:30:00 | 2227.35 | 2230.6 | 2202.75 | 2223.1 | 570800 |
| 2025-02-17 05:30:00 | 2182.1 | 2221.25 | 2176.1 | 2217.9 | 728600 |
| 2025-02-14 05:30:00 | 2171.1 | 2233.0 | 2171.1 | 2202.65 | 1228600 |
| 2025-02-13 05:30:00 | 2214.9 | 2214.95 | 2175.1 | 2181.6 | 574800 |
| 2025-02-12 05:30:00 | 2200.8 | 2215.65 | 2175.9 | 2196.9 | 948000 |
| 2025-02-11 05:30:00 | 2244.55 | 2244.65 | 2184.9 | 2200.2 | 770000 |
| 2025-02-10 05:30:00 | 2238.7 | 2262.25 | 2215.65 | 2228.4 | 817600 |