NESTLEIND.BO - Nestlé India Limited

BSE - BSE Precio en tiempo real. Divisa en INR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 202322.396,0022.553,3022.129,8522.223,0022.223,001316
07 jun 202321.736,0022.428,7521.736,0022.380,1022.380,103249
06 jun 202321.834,1521.935,3521.631,9521.701,3021.701,30799
05 jun 202322.040,6022.116,0021.789,9021.832,0021.832,001056
02 jun 202321.911,0522.081,0521.821,0022.040,6022.040,603210
01 jun 202321.750,0021.915,0521.582,3521.858,9021.858,901433
31 may 202321.570,0021.855,8021.520,2021.693,6021.693,602898
30 may 202321.713,0021.713,0021.516,7521.572,9021.572,907224
29 may 2023------
26 may 202321.400,0521.615,9521.374,7521.589,9021.589,902052
25 may 202321.499,0021.628,7021.318,6021.472,4021.472,4011.962
24 may 202321.400,0021.499,5521.280,0021.388,4021.388,40633
23 may 202321.454,0021.690,1021.364,0521.392,5521.392,551320
22 may 202321.650,0521.668,6521.256,3521.479,1521.479,151341
19 may 202321.882,0021.882,0021.506,0521.698,7521.698,75792
18 may 2023------
17 may 202321.782,4021.887,2021.600,1521.730,9521.730,951068
16 may 202321.796,0021.990,2021.720,2021.782,4021.782,4010.893
15 may 202321.800,0022.015,0021.757,2521.780,1021.780,1021.951
12 may 202322.000,0522.052,6521.760,0021.800,1021.800,10783
11 may 202322.066,7522.220,0021.942,2522.022,5022.022,501370
10 may 202321.915,0522.122,9521.915,0522.060,5522.060,55592
09 may 202322.000,0022.088,0021.890,0021.967,5521.967,55634
08 may 202322.000,0522.295,9521.770,0021.976,2521.976,254871
05 may 202321.755,0022.076,9021.755,0022.008,6522.008,652053
04 may 202321.680,0521.996,1521.650,0021.703,9521.703,951165
03 may 202321.600,1021.935,9521.595,2521.865,2021.865,202322
02 may 202321.759,0022.099,9521.665,0521.732,8021.732,801820
28 abr 202321.150,0021.850,0021.124,4021.758,9521.758,953297
27 abr 202321.087,9521.190,0021.006,9521.150,3021.150,301761
26 abr 202320.490,0521.093,5520.485,5521.002,6521.002,654283
25 abr 202320.690,0020.909,5020.315,4020.663,0020.663,004547
24 abr 202320.450,0520.706,0020.403,9520.665,4520.665,451368
21 abr 202320.215,1520.582,7020.215,1520.482,3520.482,35978
21 abr 2023102 Dividendo
20 abr 202320.551,0520.700,2020.400,0020.472,0520.370,05809
19 abr 202320.653,7020.653,7020.400,0020.604,6020.501,941179
18 abr 202320.100,1520.700,0020.100,1520.653,7020.550,793730
17 abr 202319.530,2020.405,9519.529,0020.250,7020.149,8010.280
13 abr 202319.500,0019.677,5019.414,5019.473,9519.376,921813
12 abr 202319.600,0519.626,1519.374,7519.445,9519.349,06859
11 abr 202319.637,4519.688,2019.468,5519.671,9019.573,892835
10 abr 202319.650,0519.713,9019.510,0519.535,4019.438,07463
06 abr 202319.790,0519.833,0019.607,8519.703,1519.604,98588
05 abr 202319.699,9019.849,9019.602,7519.799,6019.700,951220
03 abr 202319.790,0019.790,0019.399,3519.698,1519.600,011432
31 mar 202319.100,1019.750,0019.100,1019.691,8519.593,745584
29 mar 202318.900,0519.124,9518.874,9019.063,4518.968,47669
28 mar 202318.906,6019.010,0018.856,0518.928,6018.834,29795
27 mar 202319.011,4519.121,0018.841,9518.945,5518.851,16644
24 mar 202319.045,0019.100,0018.896,3518.951,6518.857,22527
23 mar 202318.840,0019.164,1018.810,9519.023,1518.928,371281
22 mar 202319.039,9519.039,9518.782,9518.814,2518.720,511072
21 mar 202318.999,0019.259,2518.846,1018.914,4518.820,211775
20 mar 202318.700,0018.989,0018.658,0018.933,0518.838,72622
17 mar 202318.450,1018.882,2518.450,1018.851,0518.757,131226
16 mar 202318.003,0018.500,0017.975,0018.443,8018.351,912672
15 mar 202318.399,9518.399,9517.888,0018.002,8017.913,101960
14 mar 202318.339,1518.433,7518.211,6018.265,1518.174,151992
13 mar 202318.405,1018.507,3518.271,9518.322,9018.231,61645
10 mar 202318.541,8018.541,8018.374,8018.479,4018.387,33609
09 mar 202318.505,8518.576,0018.439,8518.541,8018.449,42553
08 mar 202318.450,0018.570,9018.399,0018.503,0518.410,86996
06 mar 202318.500,0518.561,1018.423,0518.517,8518.425,591192
03 mar 202318.502,0518.604,8018.400,0018.458,1518.366,181363
02 mar 202318.675,1018.792,1518.466,8518.489,9018.397,78843
01 mar 202318.769,9518.815,4518.595,8018.795,1518.701,51578
28 feb 202318.630,0518.711,7518.458,7018.657,9518.564,99989
27 feb 202318.665,3018.831,2018.500,0018.626,5018.533,701147
24 feb 202318.729,9018.840,0018.635,1018.664,0018.571,01575
23 feb 202318.684,7518.825,6518.563,6018.641,3518.548,47513
22 feb 202318.843,9518.853,2018.620,6518.666,3518.573,351103
21 feb 202318.942,8018.942,8018.777,5518.843,9518.750,06797
20 feb 202319.049,9019.052,0018.785,5518.821,0518.727,281350
17 feb 202319.640,0019.640,0018.837,6519.008,9518.914,243079
16 feb 202319.450,0019.799,9519.148,8519.620,7019.522,942179
15 feb 202319.031,3519.300,0018.947,5019.245,8019.149,91828
14 feb 202319.020,0019.255,0019.020,0019.082,8518.987,77985
13 feb 202318.900,1019.164,7518.900,1019.037,3518.942,501243
10 feb 202319.000,0019.067,1518.884,6019.032,2018.937,37801
09 feb 202319.007,0019.082,6518.978,8019.001,3018.906,631192
08 feb 202318.975,0019.059,0018.900,0019.001,4018.906,732412
07 feb 202319.099,9519.099,9518.886,4518.983,7518.889,171373
06 feb 202319.008,0019.050,0018.750,0019.029,6518.934,841486
03 feb 202318.900,0519.049,0018.786,1019.010,0518.915,33774
02 feb 202319.399,9019.399,9018.859,0518.957,9518.863,49710
01 feb 202319.189,9519.189,9518.931,2019.076,2018.981,151663
31 ene 202319.279,9519.279,9518.930,1519.015,5518.920,81968
30 ene 202319.200,0019.213,0018.981,0019.180,3519.084,79759
27 ene 202319.300,0019.379,6019.030,6519.213,2019.117,471068
25 ene 202319.283,6519.324,0519.160,0019.257,6519.161,70628
24 ene 202319.436,5519.436,5519.160,0019.283,6019.187,52771
23 ene 202319.208,0519.430,0019.177,8519.368,5019.272,00597
20 ene 202319.675,4019.675,4019.155,0019.199,4519.103,791591
19 ene 202319.848,0019.892,0019.621,6019.675,4019.577,37439
18 ene 202319.900,0520.025,0019.800,0019.821,5519.722,79472
17 ene 202319.879,9019.960,6519.726,2019.925,9019.826,621224
16 ene 202319.815,0519.827,1019.701,6019.741,0519.642,69293
13 ene 202319.969,9519.969,9519.741,6519.782,2519.683,69489
12 ene 202319.757,5019.943,3019.741,1519.878,9019.779,86500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...