NESTLE INDIA LTD (nestleind)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2431.8 | 2433.2 | 2430.1 | 2432.8 | 5250 |
| 2025-07-08 15:28:00 | 2430.0 | 2431.8 | 2430.0 | 2431.7 | 10000 |
| 2025-07-08 15:27:00 | 2428.3 | 2429.9 | 2428.3 | 2429.9 | 7750 |
| 2025-07-08 15:26:00 | 2431.2 | 2431.2 | 2431.0 | 2431.0 | 1000 |
| 2025-07-08 15:25:00 | 2431.4 | 2431.4 | 2431.4 | 2431.4 | 3250 |
| 2025-07-08 15:24:00 | 2431.4 | 2431.4 | 2431.2 | 2431.2 | 5750 |
| 2025-07-08 15:23:00 | 2430.6 | 2430.6 | 2429.9 | 2430.1 | 4250 |
| 2025-07-08 15:22:00 | 2431.5 | 2431.5 | 2431.4 | 2431.4 | 2500 |
| 2025-07-08 15:21:00 | 2431.2 | 2431.2 | 2431.2 | 2431.2 | 750 |
| 2025-07-08 15:20:00 | 2431.5 | 2431.5 | 2431.1 | 2431.1 | 2500 |
| 2025-07-08 15:19:00 | 2431.0 | 2431.5 | 2430.6 | 2431.5 | 1250 |
| 2025-07-08 15:18:00 | 2430.7 | 2431.3 | 2430.7 | 2431.3 | 2250 |
| 2025-07-08 15:17:00 | 2430.7 | 2430.7 | 2430.7 | 2430.7 | 1500 |
| 2025-07-08 15:16:00 | 2431.3 | 2431.3 | 2429.6 | 2430.4 | 3250 |
| 2025-07-08 15:15:00 | 2431.7 | 2431.7 | 2431.3 | 2431.3 | 7250 |
| 2025-07-08 15:14:00 | 2431.5 | 2431.5 | 2431.3 | 2431.3 | 1000 |
| 2025-07-08 15:13:00 | 2431.6 | 2431.6 | 2430.8 | 2430.8 | 2750 |
| 2025-07-08 15:12:00 | 2430.4 | 2430.8 | 2430.4 | 2430.4 | 1500 |
| 2025-07-08 15:11:00 | 2430.0 | 2430.4 | 2430.0 | 2430.4 | 1750 |
| 2025-07-08 15:10:00 | 2430.0 | 2430.1 | 2430.0 | 2430.1 | 3000 |
| 2025-07-08 15:09:00 | 2430.0 | 2430.6 | 2429.5 | 2430.6 | 1750 |
| 2025-07-08 15:08:00 | 2428.5 | 2429.0 | 2428.5 | 2428.5 | 2000 |
| 2025-07-08 15:07:00 | 2430.5 | 2430.5 | 2429.8 | 2429.8 | 1500 |
| 2025-07-08 15:06:00 | 2428.1 | 2431.0 | 2428.1 | 2430.6 | 6250 |
| 2025-07-08 15:05:00 | 2426.9 | 2427.7 | 2426.9 | 2427.7 | 4000 |
| 2025-07-08 15:04:00 | 2427.1 | 2427.2 | 2427.1 | 2427.2 | 2250 |
| 2025-07-08 15:03:00 | 2427.2 | 2427.2 | 2427.2 | 2427.2 | 250 |
| 2025-07-08 15:02:00 | 2427.4 | 2427.4 | 2427.4 | 2427.4 | 1250 |
| 2025-07-08 15:01:00 | 2429.7 | 2429.7 | 2428.6 | 2428.6 | 500 |
| 2025-07-08 15:00:00 | 2425.2 | 2429.0 | 2425.2 | 2428.8 | 7250 |
| 2025-07-08 14:59:00 | 2426.0 | 2426.0 | 2425.1 | 2425.1 | 3000 |
| 2025-07-08 14:58:00 | 2425.3 | 2426.0 | 2425.0 | 2426.0 | 3000 |
| 2025-07-08 14:57:00 | 2424.8 | 2424.8 | 2424.7 | 2424.7 | 1750 |
| 2025-07-08 14:56:00 | 2424.5 | 2424.9 | 2424.5 | 2424.9 | 2500 |
| 2025-07-08 14:55:00 | 2424.5 | 2424.5 | 2424.2 | 2424.2 | 1250 |
| 2025-07-08 14:54:00 | 2422.8 | 2424.1 | 2422.8 | 2424.0 | 2250 |
| 2025-07-08 14:53:00 | 2422.8 | 2422.8 | 2421.5 | 2422.2 | 4750 |
| 2025-07-08 14:52:00 | 2423.5 | 2423.5 | 2423.5 | 2423.5 | 250 |
| 2025-07-08 14:51:00 | 2423.5 | 2423.5 | 2423.5 | 2423.5 | 250 |
| 2025-07-08 14:50:00 | 2423.9 | 2423.9 | 2423.9 | 2423.9 | 0 |
| 2025-07-08 14:49:00 | 2423.9 | 2423.9 | 2423.9 | 2423.9 | 0 |
| 2025-07-08 14:48:00 | 2423.9 | 2423.9 | 2423.9 | 2423.9 | 1250 |
| 2025-07-08 14:47:00 | 2424.1 | 2424.6 | 2424.1 | 2424.6 | 500 |
| 2025-07-08 14:46:00 | 2424.3 | 2424.3 | 2424.3 | 2424.3 | 250 |
| 2025-07-08 14:45:00 | 2423.6 | 2423.6 | 2423.6 | 2423.6 | 250 |
| 2025-07-08 14:44:00 | 2423.2 | 2423.2 | 2421.5 | 2422.5 | 3000 |
| 2025-07-08 14:43:00 | 2424.4 | 2424.4 | 2424.4 | 2424.4 | 0 |
| 2025-07-08 14:42:00 | 2424.6 | 2424.6 | 2424.4 | 2424.4 | 3250 |
| 2025-07-08 14:41:00 | 2424.8 | 2424.8 | 2424.8 | 2424.8 | 500 |
| 2025-07-08 14:40:00 | 2424.1 | 2424.6 | 2424.1 | 2424.6 | 1250 |
| 2025-07-08 14:39:00 | 2424.2 | 2424.6 | 2424.2 | 2424.6 | 750 |
| 2025-07-08 14:38:00 | 2423.4 | 2423.4 | 2423.4 | 2423.4 | 250 |
| 2025-07-08 14:37:00 | 2422.0 | 2423.4 | 2422.0 | 2423.4 | 750 |
| 2025-07-08 14:36:00 | 2422.2 | 2422.5 | 2420.8 | 2420.8 | 2500 |
| 2025-07-08 14:35:00 | 2424.3 | 2424.3 | 2422.9 | 2422.9 | 2500 |
| 2025-07-08 14:34:00 | 2423.6 | 2423.6 | 2423.6 | 2423.6 | 0 |
| 2025-07-08 14:33:00 | 2424.1 | 2424.1 | 2423.6 | 2423.6 | 2000 |
| 2025-07-08 14:32:00 | 2424.1 | 2424.1 | 2424.1 | 2424.1 | 250 |
| 2025-07-08 14:31:00 | 2424.2 | 2424.2 | 2423.6 | 2424.1 | 2250 |
| 2025-07-08 14:30:00 | 2423.8 | 2424.0 | 2423.8 | 2424.0 | 500 |
| 2025-07-08 14:29:00 | 2423.0 | 2423.0 | 2423.0 | 2423.0 | 500 |
| 2025-07-08 14:28:00 | 2422.9 | 2422.9 | 2422.9 | 2422.9 | 0 |
| 2025-07-08 14:27:00 | 2422.9 | 2422.9 | 2422.9 | 2422.9 | 1000 |
| 2025-07-08 14:26:00 | 2422.8 | 2422.8 | 2422.8 | 2422.8 | 250 |
| 2025-07-08 14:25:00 | 2423.4 | 2423.4 | 2423.4 | 2423.4 | 1250 |
| 2025-07-08 14:24:00 | 2423.6 | 2423.6 | 2423.5 | 2423.6 | 1000 |
| 2025-07-08 14:23:00 | 2423.1 | 2423.1 | 2423.1 | 2423.1 | 0 |
| 2025-07-08 14:22:00 | 2423.1 | 2423.1 | 2423.1 | 2423.1 | 0 |
| 2025-07-08 14:21:00 | 2423.1 | 2423.1 | 2423.1 | 2423.1 | 1000 |
| 2025-07-08 14:20:00 | 2423.0 | 2423.0 | 2422.6 | 2422.6 | 1250 |
| 2025-07-08 14:19:00 | 2422.3 | 2422.3 | 2422.3 | 2422.3 | 0 |
| 2025-07-08 14:18:00 | 2422.1 | 2422.3 | 2422.1 | 2422.3 | 750 |
| 2025-07-08 14:17:00 | 2421.6 | 2421.6 | 2421.6 | 2421.6 | 500 |
| 2025-07-08 14:16:00 | 2422.1 | 2422.1 | 2422.1 | 2422.1 | 750 |
| 2025-07-08 14:15:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 0 |
| 2025-07-08 14:14:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 500 |
| 2025-07-08 14:13:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 250 |
| 2025-07-08 14:12:00 | 2420.7 | 2420.7 | 2420.7 | 2420.7 | 500 |
| 2025-07-08 14:11:00 | 2421.0 | 2421.0 | 2420.0 | 2420.1 | 2250 |
| 2025-07-08 14:10:00 | 2422.3 | 2422.3 | 2421.7 | 2421.7 | 1500 |
| 2025-07-08 14:09:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 0 |
| 2025-07-08 14:08:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 0 |
| 2025-07-08 14:07:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 0 |
| 2025-07-08 14:06:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 0 |
| 2025-07-08 14:05:00 | 2422.4 | 2422.5 | 2422.0 | 2422.5 | 1250 |
| 2025-07-08 14:04:00 | 2422.5 | 2422.5 | 2422.5 | 2422.5 | 1000 |
| 2025-07-08 14:03:00 | 2422.7 | 2422.7 | 2422.7 | 2422.7 | 0 |
| 2025-07-08 14:02:00 | 2422.7 | 2422.7 | 2422.7 | 2422.7 | 500 |
| 2025-07-08 14:01:00 | 2421.7 | 2422.7 | 2421.5 | 2422.7 | 3750 |
| 2025-07-08 14:00:00 | 2422.4 | 2422.4 | 2422.0 | 2422.0 | 2000 |
| 2025-07-08 13:59:00 | 2420.8 | 2420.8 | 2420.8 | 2420.8 | 0 |
| 2025-07-08 13:58:00 | 2420.8 | 2420.8 | 2420.8 | 2420.8 | 0 |
| 2025-07-08 13:57:00 | 2420.8 | 2420.8 | 2420.8 | 2420.8 | 0 |
| 2025-07-08 13:56:00 | 2420.8 | 2420.8 | 2420.8 | 2420.8 | 250 |
| 2025-07-08 13:55:00 | 2420.3 | 2420.6 | 2420.3 | 2420.6 | 1500 |
| 2025-07-08 13:54:00 | 2420.0 | 2420.0 | 2420.0 | 2420.0 | 250 |
| 2025-07-08 13:53:00 | 2420.0 | 2420.0 | 2420.0 | 2420.0 | 250 |
| 2025-07-08 13:52:00 | 2418.8 | 2419.2 | 2418.8 | 2419.1 | 1250 |
| 2025-07-08 13:51:00 | 2418.6 | 2418.6 | 2418.6 | 2418.6 | 500 |
| 2025-07-08 13:50:00 | 2418.8 | 2419.0 | 2418.8 | 2418.8 | 1500 |