NESTLE INDIA LTD (nestleind)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2419.6 | 2419.6 | 2416.1 | 2416.7 | 3800 |
| 2025-04-25 15:28:00 | 2419.8 | 2419.9 | 2417.4 | 2419.5 | 4600 |
| 2025-04-25 15:27:00 | 2419.1 | 2420.0 | 2418.4 | 2419.8 | 3800 |
| 2025-04-25 15:26:00 | 2420.0 | 2421.0 | 2419.9 | 2420.3 | 10600 |
| 2025-04-25 15:25:00 | 2420.9 | 2421.1 | 2419.9 | 2420.0 | 7400 |
| 2025-04-25 15:24:00 | 2422.4 | 2422.5 | 2420.1 | 2421.5 | 7200 |
| 2025-04-25 15:23:00 | 2421.2 | 2423.0 | 2420.5 | 2422.4 | 18400 |
| 2025-04-25 15:22:00 | 2418.6 | 2421.9 | 2417.0 | 2421.2 | 41400 |
| 2025-04-25 15:21:00 | 2421.3 | 2421.3 | 2417.2 | 2418.6 | 60400 |
| 2025-04-25 15:20:00 | 2422.3 | 2424.8 | 2420.6 | 2421.0 | 11600 |
| 2025-04-25 15:19:00 | 2423.1 | 2423.3 | 2420.9 | 2421.9 | 11200 |
| 2025-04-25 15:18:00 | 2421.3 | 2423.2 | 2420.4 | 2423.1 | 15200 |
| 2025-04-25 15:17:00 | 2423.3 | 2423.7 | 2420.5 | 2421.0 | 9800 |
| 2025-04-25 15:16:00 | 2424.8 | 2424.8 | 2421.5 | 2423.9 | 40000 |
| 2025-04-25 15:15:00 | 2419.8 | 2425.0 | 2419.8 | 2424.8 | 27400 |
| 2025-04-25 15:14:00 | 2418.1 | 2419.8 | 2418.1 | 2419.8 | 1800 |
| 2025-04-25 15:13:00 | 2419.2 | 2419.4 | 2418.1 | 2418.1 | 3400 |
| 2025-04-25 15:12:00 | 2419.1 | 2419.6 | 2418.5 | 2419.6 | 7800 |
| 2025-04-25 15:11:00 | 2419.9 | 2420.4 | 2418.6 | 2419.2 | 8200 |
| 2025-04-25 15:10:00 | 2419.1 | 2420.6 | 2417.5 | 2419.9 | 9800 |
| 2025-04-25 15:09:00 | 2419.0 | 2420.7 | 2419.0 | 2420.6 | 4200 |
| 2025-04-25 15:08:00 | 2418.9 | 2419.5 | 2418.4 | 2419.0 | 3400 |
| 2025-04-25 15:07:00 | 2419.8 | 2419.8 | 2418.9 | 2418.9 | 2800 |
| 2025-04-25 15:06:00 | 2420.0 | 2420.0 | 2418.3 | 2420.0 | 10200 |
| 2025-04-25 15:05:00 | 2419.9 | 2419.9 | 2419.1 | 2419.1 | 1600 |
| 2025-04-25 15:04:00 | 2418.6 | 2419.9 | 2418.6 | 2419.9 | 7200 |
| 2025-04-25 15:03:00 | 2417.2 | 2418.6 | 2417.0 | 2418.2 | 4200 |
| 2025-04-25 15:02:00 | 2416.6 | 2417.5 | 2416.6 | 2417.0 | 2200 |
| 2025-04-25 15:01:00 | 2416.7 | 2417.5 | 2416.4 | 2416.6 | 4400 |
| 2025-04-25 15:00:00 | 2416.1 | 2418.1 | 2416.1 | 2416.7 | 6600 |
| 2025-04-25 14:59:00 | 2416.2 | 2416.2 | 2414.4 | 2416.0 | 8200 |
| 2025-04-25 14:58:00 | 2416.3 | 2417.3 | 2416.2 | 2416.2 | 1400 |
| 2025-04-25 14:57:00 | 2416.6 | 2417.0 | 2415.3 | 2416.3 | 5000 |
| 2025-04-25 14:56:00 | 2419.3 | 2419.3 | 2416.0 | 2416.6 | 4800 |
| 2025-04-25 14:55:00 | 2416.4 | 2420.0 | 2416.4 | 2419.5 | 7200 |
| 2025-04-25 14:54:00 | 2415.1 | 2416.8 | 2415.1 | 2416.0 | 6800 |
| 2025-04-25 14:53:00 | 2415.7 | 2417.1 | 2415.7 | 2415.9 | 12200 |
| 2025-04-25 14:52:00 | 2414.9 | 2416.4 | 2414.9 | 2415.7 | 6600 |
| 2025-04-25 14:51:00 | 2415.7 | 2416.9 | 2414.9 | 2414.9 | 3000 |
| 2025-04-25 14:50:00 | 2416.3 | 2416.6 | 2414.9 | 2415.7 | 6800 |
| 2025-04-25 14:49:00 | 2414.4 | 2416.3 | 2414.4 | 2416.3 | 4200 |
| 2025-04-25 14:48:00 | 2414.7 | 2414.8 | 2414.2 | 2414.3 | 2000 |
| 2025-04-25 14:47:00 | 2413.8 | 2415.3 | 2413.8 | 2414.7 | 1000 |
| 2025-04-25 14:46:00 | 2414.0 | 2414.5 | 2413.1 | 2413.8 | 3000 |
| 2025-04-25 14:45:00 | 2416.6 | 2416.6 | 2413.7 | 2414.0 | 4400 |
| 2025-04-25 14:44:00 | 2414.5 | 2416.6 | 2414.5 | 2416.6 | 1800 |
| 2025-04-25 14:43:00 | 2415.2 | 2415.2 | 2413.8 | 2414.5 | 1600 |
| 2025-04-25 14:42:00 | 2415.9 | 2416.1 | 2414.8 | 2415.2 | 3600 |
| 2025-04-25 14:41:00 | 2415.8 | 2416.5 | 2415.8 | 2415.9 | 3000 |
| 2025-04-25 14:40:00 | 2416.0 | 2416.1 | 2414.0 | 2415.7 | 2000 |
| 2025-04-25 14:39:00 | 2415.3 | 2417.8 | 2414.7 | 2416.0 | 9200 |
| 2025-04-25 14:38:00 | 2415.1 | 2418.0 | 2412.8 | 2415.3 | 41000 |
| 2025-04-25 14:37:00 | 2414.3 | 2415.9 | 2414.3 | 2415.1 | 4600 |
| 2025-04-25 14:36:00 | 2413.1 | 2416.8 | 2413.1 | 2414.3 | 17000 |
| 2025-04-25 14:35:00 | 2413.8 | 2416.4 | 2413.2 | 2413.2 | 10200 |
| 2025-04-25 14:34:00 | 2413.4 | 2416.0 | 2413.4 | 2414.0 | 10400 |
| 2025-04-25 14:33:00 | 2412.9 | 2414.0 | 2411.9 | 2413.4 | 25600 |
| 2025-04-25 14:32:00 | 2413.8 | 2416.7 | 2412.3 | 2412.9 | 25400 |
| 2025-04-25 14:31:00 | 2415.3 | 2416.0 | 2413.1 | 2413.2 | 30000 |
| 2025-04-25 14:30:00 | 2415.6 | 2416.1 | 2415.3 | 2415.3 | 7000 |
| 2025-04-25 14:29:00 | 2415.5 | 2416.3 | 2415.4 | 2416.0 | 8800 |
| 2025-04-25 14:28:00 | 2414.4 | 2415.5 | 2414.4 | 2415.5 | 3800 |
| 2025-04-25 14:27:00 | 2415.2 | 2416.3 | 2414.4 | 2414.4 | 4400 |
| 2025-04-25 14:26:00 | 2416.0 | 2416.3 | 2414.8 | 2414.8 | 5200 |
| 2025-04-25 14:25:00 | 2416.3 | 2416.5 | 2414.9 | 2416.0 | 7800 |
| 2025-04-25 14:24:00 | 2416.1 | 2418.6 | 2415.5 | 2415.6 | 7400 |
| 2025-04-25 14:23:00 | 2414.2 | 2416.1 | 2413.7 | 2416.1 | 12000 |
| 2025-04-25 14:22:00 | 2414.0 | 2414.2 | 2412.5 | 2414.2 | 3400 |
| 2025-04-25 14:21:00 | 2415.7 | 2415.7 | 2414.0 | 2414.0 | 1600 |
| 2025-04-25 14:20:00 | 2417.9 | 2417.9 | 2414.6 | 2415.7 | 7600 |
| 2025-04-25 14:19:00 | 2415.7 | 2417.9 | 2415.7 | 2417.9 | 1600 |
| 2025-04-25 14:18:00 | 2414.3 | 2416.3 | 2414.3 | 2415.7 | 1600 |
| 2025-04-25 14:17:00 | 2413.2 | 2415.3 | 2413.2 | 2414.3 | 4000 |
| 2025-04-25 14:16:00 | 2413.1 | 2415.1 | 2412.7 | 2415.1 | 2600 |
| 2025-04-25 14:15:00 | 2412.4 | 2414.0 | 2412.4 | 2413.1 | 2600 |
| 2025-04-25 14:14:00 | 2413.8 | 2413.9 | 2411.5 | 2412.4 | 5200 |
| 2025-04-25 14:13:00 | 2411.9 | 2413.0 | 2411.8 | 2413.0 | 2400 |
| 2025-04-25 14:12:00 | 2413.5 | 2413.5 | 2411.6 | 2411.9 | 3200 |
| 2025-04-25 14:11:00 | 2413.4 | 2413.7 | 2413.4 | 2413.7 | 600 |
| 2025-04-25 14:10:00 | 2411.0 | 2412.3 | 2410.3 | 2412.3 | 3800 |
| 2025-04-25 14:09:00 | 2413.9 | 2413.9 | 2410.2 | 2411.0 | 2800 |
| 2025-04-25 14:08:00 | 2413.7 | 2414.2 | 2413.7 | 2413.9 | 1200 |
| 2025-04-25 14:07:00 | 2414.2 | 2414.2 | 2413.1 | 2413.1 | 3200 |
| 2025-04-25 14:06:00 | 2413.4 | 2414.0 | 2413.2 | 2413.7 | 1000 |
| 2025-04-25 14:05:00 | 2413.1 | 2414.1 | 2413.0 | 2413.4 | 2800 |
| 2025-04-25 14:04:00 | 2413.2 | 2413.8 | 2412.7 | 2413.1 | 2600 |
| 2025-04-25 14:03:00 | 2414.3 | 2414.3 | 2412.5 | 2413.2 | 1600 |
| 2025-04-25 14:02:00 | 2414.4 | 2415.0 | 2414.4 | 2414.7 | 800 |
| 2025-04-25 14:01:00 | 2415.0 | 2415.4 | 2414.4 | 2414.4 | 2200 |
| 2025-04-25 14:00:00 | 2416.8 | 2416.8 | 2414.6 | 2414.6 | 2200 |
| 2025-04-25 13:59:00 | 2416.6 | 2416.8 | 2416.6 | 2416.8 | 800 |
| 2025-04-25 13:58:00 | 2416.6 | 2416.6 | 2416.6 | 2416.6 | 1000 |
| 2025-04-25 13:57:00 | 2415.6 | 2416.8 | 2415.6 | 2415.7 | 2400 |
| 2025-04-25 13:56:00 | 2415.6 | 2417.4 | 2415.6 | 2415.6 | 2200 |
| 2025-04-25 13:55:00 | 2416.9 | 2416.9 | 2415.6 | 2415.6 | 1000 |
| 2025-04-25 13:54:00 | 2416.4 | 2417.0 | 2415.3 | 2416.9 | 2800 |
| 2025-04-25 13:53:00 | 2415.6 | 2417.0 | 2415.6 | 2416.4 | 1400 |
| 2025-04-25 13:52:00 | 2415.9 | 2415.9 | 2414.9 | 2415.6 | 4600 |
| 2025-04-25 13:51:00 | 2418.9 | 2419.6 | 2417.0 | 2417.0 | 4000 |
| 2025-04-25 13:50:00 | 2417.0 | 2419.8 | 2416.8 | 2418.9 | 8200 |