Nestle India

CMP as on 01-Sep-21 14:45

₹ 19,816.95

349.20 1.79%

Days Vol (shares)

₹ 89,577

CMP as on01-Sep-21 14:40

₹ 19,774.65

316.55 1.63%

Days Vol (shares)

₹ 2,032

CMP as on 01-Sep-21 14:45

₹ 19,834.15

290.4 1.49%

Open Interest(Contracts)

₹ 4,19,150

Days Vol (shares)

₹ 83,650

Days Range (Ex.Dt. 30 Sep 2021)

Nestle India Historical Data

Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
31-Aug-2021 19,745 19,840 19,350 19,468 30,946 4,435 166,749 490 -277
30-Aug-2021 20,050 20,123 19,684 19,742 19,788 2,657 98,548 438 -308
27-Aug-2021 20,100 20,100 19,896 19,957 11,745 701 17,006 204 -143
26-Aug-2021 19,975 20,120 19,806 20,053 17,070 1,262 30,267 314 77.80
25-Aug-2021 19,786 20,325 19,786 19,910 29,716 2,008 35,541 539 124
24-Aug-2021 20,100 20,199 19,665 19,780 20,985 1,646 41,748 534 -320
23-Aug-2021 19,700 20,095 19,558 20,021 37,712 2,949 56,423 537 321
20-Aug-2021 18,555 19,641 18,555 19,571 32,493 2,756 60,568 1,086 1,016
18-Aug-2021 18,751 18,969 18,750 18,911 12,592 754 17,663 219 160
17-Aug-2021 18,350 18,797 18,301 18,733 22,270 1,398 38,975 496 383
16-Aug-2021 18,270 18,499 18,177 18,295 11,967 825 24,911 322 25.70
13-Aug-2021 18,200 18,290 18,132 18,270 15,851 750 24,375 158 69.80
12-Aug-2021 18,181 18,248 18,080 18,134 8,851 445 12,379 168 -47
11-Aug-2021 18,315 18,315 18,025 18,168 10,333 635 17,517 290 -147
10-Aug-2021 18,210 18,371 18,085 18,273 18,308 1,123 30,270 286 63.30
09-Aug-2021 18,070 18,235 18,021 18,202 10,025 556 15,215 214 132
06-Aug-2021 18,200 18,208 17,980 18,021 12,803 692 20,964 228 -179
05-Aug-2021 18,150 18,284 18,002 18,209 11,145 689 18,807 282 58.80
04-Aug-2021 18,294 18,350 18,017 18,057 12,803 741 13,242 333 -237
03-Aug-2021 17,670 18,380 17,654 18,284 18,985 1,141 28,590 726 614
02-Aug-2021 17,796 17,901 17,675 17,715 11,227 568 18,824 226 -81

Tell us about you

Find us at the office

Kajioka- Constanza street no. 39, 50889 Kuala Lumpur, Malaysia

Give us a ring

Deunte Staunton
+59 850 269 756
Mon - Fri, 10:00-14:00

Reach out