Mercado fechado

Nestlé India Limited (NESTLEIND.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.504,40+36,05 (+1,46%)
No fechamento: 12:29PM IST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de mai. de 20242.464,002.518,752.459,802.504,402.504,40252.509
17 de mai. de 20242.468,352.468,352.433,802.445,502.445,50721.178
16 de mai. de 20242.470,002.479,952.420,302.468,352.468,35972.494
15 de mai. de 20242.488,002.499,002.460,002.465,002.465,00434.406
14 de mai. de 20242.506,102.518,952.482,002.487,352.487,35556.747
13 de mai. de 20242.532,752.541,902.506,052.516,252.516,25340.381
10 de mai. de 20242.513,452.549,002.503,452.533,202.533,20697.416
09 de mai. de 20242.539,002.549,902.502,002.513,452.513,45702.155
08 de mai. de 20242.502,452.548,002.485,652.539,002.539,00699.070
07 de mai. de 20242.469,002.528,352.459,552.508,652.508,651.073.459
06 de mai. de 20242.474,402.479,952.446,952.457,402.457,40715.996
03 de mai. de 20242.515,102.523,052.436,252.456,102.456,101.128.730
02 de mai. de 20242.507,402.541,002.505,002.512,302.512,301.111.913
30 de abr. de 20242.517,702.537,602.500,552.507,402.507,40812.639
29 de abr. de 20242.502,002.524,402.490,002.509,802.509,80621.562
26 de abr. de 20242.574,952.582,802.471,052.482,752.482,751.321.564
25 de abr. de 20242.519,952.577,902.471,252.562,652.562,653.240.864
24 de abr. de 20242.515,052.535,802.488,252.500,152.500,15723.518
23 de abr. de 20242.449,002.510,002.425,952.501,252.501,251.124.409
22 de abr. de 20242.436,502.482,002.427,852.458,702.458,701.252.353
19 de abr. de 20242.430,002.471,352.410,002.437,702.437,701.851.012
18 de abr. de 20242.540,102.542,652.410,602.462,552.462,553.038.833
16 de abr. de 20242.550,152.583,652.542,302.546,102.546,10768.861
15 de abr. de 20242.510,002.577,002.510,002.553,652.553,651.146.823
12 de abr. de 20242.534,702.559,002.516,202.536,202.536,201.239.965
10 de abr. de 20242.514,002.533,002.494,052.527,602.527,60494.880
09 de abr. de 20242.506,002.522,202.497,002.502,802.502,80433.941
08 de abr. de 20242.531,002.547,252.492,852.498,052.498,051.218.490
05 de abr. de 20242.575,002.576,002.534,002.537,652.537,65766.227
04 de abr. de 20242.569,802.570,002.514,102.549,602.549,601.391.376
03 de abr. de 20242.623,302.623,952.545,002.553,952.553,951.925.139
02 de abr. de 20242.597,002.630,002.583,002.623,302.623,30722.883
01 de abr. de 20242.622,352.642,602.582,502.585,602.585,60743.032
28 de mar. de 20242.567,052.638,702.567,052.622,352.622,352.182.916
27 de mar. de 20242.586,102.590,552.551,752.566,452.566,45900.596
26 de mar. de 20242.568,002.596,502.532,152.586,102.586,10970.852
22 de mar. de 20242.540,202.592,002.537,002.573,402.573,401.013.563
21 de mar. de 20242.551,002.562,052.525,152.553,652.553,65903.877
20 de mar. de 20242.514,002.555,002.498,052.550,252.550,25699.645
19 de mar. de 20242.580,002.584,752.468,152.496,052.496,051.748.864
18 de mar. de 20242.603,652.610,802.558,752.580,352.580,35642.596
15 de mar. de 20242.616,952.629,902.585,202.603,652.603,651.266.992
14 de mar. de 20242.590,002.619,952.573,902.612,752.612,751.122.997
13 de mar. de 20242.594,952.653,652.552,852.582,952.582,951.813.802
12 de mar. de 20242.606,052.615,052.566,302.590,152.590,15863.235
11 de mar. de 20242.560,952.631,002.548,552.611,502.611,501.495.299
07 de mar. de 20242.530,002.566,002.519,002.560,952.560,95648.652
06 de mar. de 20242.540,002.566,752.508,252.533,052.533,05991.640
05 de mar. de 20242.590,002.595,202.532,002.538,652.538,65339.302
04 de mar. de 20242.594,902.601,102.577,402.589,102.589,10634.310
01 de mar. de 20242.596,202.616,552.582,502.601,452.601,45755.728
29 de fev. de 20242.571,452.606,202.547,052.596,202.596,201.387.288
28 de fev. de 20242.601,002.605,002.560,252.570,902.570,90492.787
27 de fev. de 20242.585,002.601,452.566,752.598,702.598,70630.872
26 de fev. de 20242.588,002.588,002.566,752.583,902.583,90661.947
23 de fev. de 20242.565,002.583,002.551,952.579,002.579,00605.619
22 de fev. de 20242.560,002.565,952.525,002.563,152.563,15752.371
21 de fev. de 20242.539,402.551,002.518,152.543,602.543,60893.182
20 de fev. de 20242.519,002.541,802.497,102.539,402.539,40631.444
19 de fev. de 20242.495,002.525,502.481,402.513,252.513,25477.520
16 de fev. de 20242.457,052.490,502.448,602.487,652.487,65746.616
15 de fev. de 20242.495,002.495,002.438,002.453,552.453,55840.476
15 de fev. de 20247 Dividendo
14 de fev. de 20242.450,002.497,352.435,052.487,002.480,00509.308
13 de fev. de 20242.474,002.476,602.444,952.457,352.450,43310.985
12 de fev. de 20242.459,752.467,952.439,302.459,052.452,13445.269
09 de fev. de 20242.442,852.465,902.420,052.450,102.443,20838.819
08 de fev. de 20242.503,952.513,852.409,102.423,052.416,231.654.447
07 de fev. de 20242.470,002.511,552.446,702.499,602.492,561.547.404
06 de fev. de 20242.462,352.477,952.445,752.456,652.449,74770.183
05 de fev. de 20242.505,002.505,002.456,702.462,702.455,77532.977
02 de fev. de 20242.468,002.496,002.463,052.481,402.474,42754.061
01 de fev. de 20242.510,002.510,902.462,702.467,802.460,85820.566
31 de jan. de 20242.509,002.511,752.481,702.506,002.498,95716.094
30 de jan. de 20242.512,002.531,152.488,002.492,052.485,04668.034
29 de jan. de 20242.482,152.505,002.476,602.498,552.491,52632.719
25 de jan. de 20242.525,052.528,002.467,702.482,152.475,16785.773
24 de jan. de 20242.477,902.519,402.455,002.513,952.506,87659.038
23 de jan. de 20242.480,002.498,202.446,002.462,902.455,97690.538
19 de jan. de 20242.510,002.521,902.499,702.514,152.507,07941.391
18 de jan. de 20242.535,002.550,002.496,152.502,002.494,96634.910
17 de jan. de 20242.542,052.557,152.525,402.543,102.535,94801.619
16 de jan. de 20242.556,902.556,902.531,352.542,052.534,90693.370
15 de jan. de 20242.564,002.576,152.530,652.547,552.540,38893.834
12 de jan. de 20242.557,202.559,952.530,002.549,602.542,421.107.055
11 de jan. de 20242.580,002.589,952.550,102.557,202.550,00775.667
10 de jan. de 20242.590,002.622,402.570,452.578,102.570,841.026.468
09 de jan. de 20242.640,002.640,302.586,952.592,602.585,30813.027
08 de jan. de 20242.683,002.689,002.611,002.619,302.611,931.032.378
05 de jan. de 20242.754,002.754,002.642,452.666,402.658,902.577.064
05 de jan. de 202410:1 Desdobramento de ações
04 de jan. de 20242.685,102.715,002.665,212.711,642.704,011.323.900
03 de jan. de 20242.734,502.741,732.657,302.663,522.656,021.013.460
02 de jan. de 20242.750,002.769,302.702,412.722,312.714,651.415.770
01 de jan. de 20242.665,002.744,522.664,002.737,242.729,541.316.100
29 de dez. de 20232.625,002.665,002.614,562.658,032.650,551.034.080
28 de dez. de 20232.586,992.637,402.577,522.624,992.617,601.577.720
27 de dez. de 20232.560,002.576,792.558,052.572,042.564,81714.160
26 de dez. de 20232.548,602.560,002.536,502.556,212.549,01617.850
22 de dez. de 20232.524,002.541,002.510,002.536,842.529,70888.280
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...