Mercados españoles cerrados en 2 hrs 19 min

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
2.598,90-26,30 (-1,00%)
Al cierre: 03:48PM IST
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20242630,052645,002585,802598,902598,9096.264
18 jul 20242575,002633,502575,002625,202625,2022.246
16 jul 20242609,952617,302570,002607,152607,1513.033
16 jul 202411.25 Dividendo
15 jul 20242612,002619,352598,002602,702591,4520.125
12 jul 20242600,752619,402585,802609,352598,07148.747
11 jul 20242610,352630,102563,452592,502581,2925.073
10 jul 20242638,002649,652599,952620,102608,7716.805
09 jul 20242638,952638,952594,002630,702619,3329.143
08 jul 20242574,852620,002562,902603,302592,0536.652
05 jul 20242548,602580,002533,402573,852562,7230.820
04 jul 20242560,852563,002540,352544,502533,5019.195
03 jul 20242553,952569,952540,002554,002542,9620.523
02 jul 20242594,552594,552534,352545,252534,2517.264
01 jul 20242557,402590,002557,402567,602556,5042.581
28 jun 20242535,002572,402528,252552,552541,5253.022
27 jun 20242532,002553,602508,102532,552521,60145.885
26 jun 20242518,102548,302508,502534,052523,1015.054
25 jun 20242531,702535,202505,002513,752502,889055
24 jun 20242497,152532,002483,902527,802516,8714.418
21 jun 20242538,952548,002489,502497,152486,3661.195
20 jun 20242532,552551,302501,002539,252528,2711.775
19 jun 20242547,402559,102518,902525,152514,2412.189
18 jun 20242532,052556,002532,052549,252538,2327.672
14 jun 20242561,052561,052534,302543,202532,2116.592
13 jun 20242597,352614,202546,052551,252540,2233.031
12 jun 20242544,702554,952519,052532,952522,0023.939
11 jun 20242550,402573,752534,652543,152532,1620.462
10 jun 20242505,202564,602505,202547,102536,0960.771
07 jun 20242472,852515,502467,852503,602492,7863.750
06 jun 20242520,002520,002455,002473,852463,1631.115
05 jun 20242444,952574,002433,702509,102498,2565.402
04 jun 20242356,052438,502329,252427,102416,6149.000
03 jun 20242399,902399,902350,002354,452344,2756.789
31 may 20242432,952432,952348,952355,452345,2760.074
30 may 20242473,502473,502401,202405,402395,0026.564
29 may 20242435,052496,452435,052468,252457,5818.980
28 may 20242450,052466,352445,602451,652441,0513.427
27 may 20242475,902478,102455,002459,902449,278441
24 may 20242465,152484,602458,902467,102456,448378
23 may 20242475,052485,002455,302472,852462,1614.129
22 may 20242474,552486,202460,552467,802457,1325.409
21 may 20242502,152502,152432,552461,702451,0649.441
17 may 20242474,852474,852434,302445,202434,6324.285
16 may 20242477,352477,352420,452467,302456,6434.173
15 may 20242490,002497,752462,652466,252455,5910.238
14 may 20242515,602515,602481,802485,602474,8635.305
13 may 20242525,202541,752507,002515,602504,739781
10 may 20242512,002549,202503,102532,752521,8065.762
09 may 20242540,152546,002504,052512,302501,4412.323
08 may 20242507,502548,752485,952538,452527,4828.029
07 may 20242461,102528,002461,102508,552497,7160.360
06 may 20242494,652494,652448,002458,002447,3811.532
03 may 20242517,702522,302435,852455,602444,9942.649
02 may 20242504,802540,002504,802511,302500,4512.132
30 abr 20242522,402536,952500,152506,052495,2224.501
29 abr 20242495,452523,102491,252510,602499,7540.211
26 abr 20242572,052582,002471,502483,802473,0674.913
25 abr 20242504,052576,202471,952562,702551,62146.781
24 abr 20242519,902535,002489,602502,902492,0815.451
23 abr 20242454,252511,302425,702499,552488,7543.365
22 abr 20242437,002481,002429,002459,152448,5224.900
19 abr 20242375,752471,002375,752437,102426,5782.158
18 abr 20242539,002539,352409,552462,752452,10127.318
16 abr 20242536,352583,302536,352547,152536,1414.744
15 abr 20242495,052577,102495,002551,952540,9237.745
12 abr 20242530,052560,002518,002536,152525,1940.926
10 abr 20242516,552532,452488,702526,702515,7833.533
09 abr 20242517,252520,752497,152503,302492,4811.329
08 abr 20242526,102546,502493,002497,852487,0557.532
05 abr 20242570,702576,002534,002538,102527,1334.345
04 abr 20242570,002570,002515,602549,052538,0329.250
03 abr 20242628,552628,552530,202551,152540,1273.866
02 abr 20242600,002629,352584,602622,652611,3143.806
01 abr 20242634,402642,202582,002585,902574,7245.991
28 mar 20242579,102637,502571,502623,302611,96147.213
27 mar 20242587,902589,602552,652567,402556,30115.048
26 mar 20242570,002596,102532,452587,902576,7164.135
22 mar 20242553,902591,952538,002575,302564,1740.217
21 mar 20242550,002565,002526,002553,952542,9158.401
20 mar 20242500,552554,952498,202548,802537,7824.539
19 mar 20242584,002584,002467,702496,652485,8657.422
18 mar 20242600,352603,002557,302583,752572,5833.829
15 mar 20242613,802630,002585,002607,652596,3862.617
14 mar 20242596,252618,952573,302613,452602,1531.621
13 mar 20242590,602653,002552,352583,452572,2841.486
12 mar 20242609,552612,402567,502589,252578,0626.879
11 mar 20242561,952630,002546,952612,402601,1133.818
07 mar 20242532,552565,002521,552559,852548,799984
06 mar 20242538,002566,802509,402532,552521,6024.344
05 mar 20242590,002595,752533,102539,302528,3213.408
04 mar 20242597,752601,002577,652588,002576,8150.920
01 mar 20242598,052616,002583,002599,652588,4134.858
29 feb 20242560,302607,102548,002598,652587,4217.526
28 feb 20242604,002604,002557,302569,102558,0030.703
27 feb 20242592,402601,652566,552598,052586,8211.586
26 feb 20242581,552586,352566,552582,902571,7429.154
23 feb 20242564,002583,002552,452580,752569,5917.104
22 feb 20242551,202565,002525,102562,452551,3730.733
21 feb 20242543,752550,002520,352547,252536,2433.249
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...