La bourse est fermée

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 468,25+16,60 (+0,68 %)
À la clôture : 03:29PM IST
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20242 435,052 496,452 435,052 468,252 468,2518 980
28 mai 20242 450,052 466,352 445,602 451,652 451,6513 427
27 mai 20242 475,902 478,102 455,002 459,902 459,908 441
24 mai 20242 465,152 484,602 458,902 467,102 467,108 378
23 mai 20242 475,052 485,002 455,302 472,852 472,8514 129
22 mai 20242 474,552 486,202 460,552 467,802 467,8025 409
21 mai 20242 502,152 502,152 432,552 461,702 461,7049 441
17 mai 20242 474,852 474,852 434,302 445,202 445,2024 285
16 mai 20242 477,352 477,352 420,452 467,302 467,3034 173
15 mai 20242 490,002 497,752 462,652 466,252 466,2510 238
14 mai 20242 515,602 515,602 481,802 485,602 485,6035 305
13 mai 20242 525,202 541,752 507,002 515,602 515,609 781
10 mai 20242 512,002 549,202 503,102 532,752 532,7565 762
09 mai 20242 540,152 546,002 504,052 512,302 512,3012 323
08 mai 20242 507,502 548,752 485,952 538,452 538,4528 029
07 mai 20242 461,102 528,002 461,102 508,552 508,5560 360
06 mai 20242 494,652 494,652 448,002 458,002 458,0011 532
03 mai 20242 517,702 522,302 435,852 455,602 455,6042 649
02 mai 20242 504,802 540,002 504,802 511,302 511,3012 132
30 avr. 20242 522,402 536,952 500,152 506,052 506,0524 501
29 avr. 20242 495,452 523,102 491,252 510,602 510,6040 211
26 avr. 20242 572,052 582,002 471,502 483,802 483,8074 913
25 avr. 20242 504,052 576,202 471,952 562,702 562,70146 781
24 avr. 20242 519,902 535,002 489,602 502,902 502,9015 451
23 avr. 20242 454,252 511,302 425,702 499,552 499,5543 365
22 avr. 20242 437,002 481,002 429,002 459,152 459,1524 900
19 avr. 20242 375,752 471,002 375,752 437,102 437,1082 158
18 avr. 20242 539,002 539,352 409,552 462,752 462,75127 318
16 avr. 20242 536,352 583,302 536,352 547,152 547,1514 744
15 avr. 20242 495,052 577,102 495,002 551,952 551,9537 745
12 avr. 20242 530,052 560,002 518,002 536,152 536,1540 926
10 avr. 20242 516,552 532,452 488,702 526,702 526,7033 533
09 avr. 20242 517,252 520,752 497,152 503,302 503,3011 329
08 avr. 20242 526,102 546,502 493,002 497,852 497,8557 532
05 avr. 20242 570,702 576,002 534,002 538,102 538,1034 345
04 avr. 20242 570,002 570,002 515,602 549,052 549,0529 250
03 avr. 20242 628,552 628,552 530,202 551,152 551,1573 866
02 avr. 20242 600,002 629,352 584,602 622,652 622,6543 806
01 avr. 20242 634,402 642,202 582,002 585,902 585,9045 991
28 mars 20242 579,102 637,502 571,502 623,302 623,30147 213
27 mars 20242 587,902 589,602 552,652 567,402 567,40115 048
26 mars 20242 570,002 596,102 532,452 587,902 587,9064 135
22 mars 20242 553,902 591,952 538,002 575,302 575,3040 217
21 mars 20242 550,002 565,002 526,002 553,952 553,9558 401
20 mars 20242 500,552 554,952 498,202 548,802 548,8024 539
19 mars 20242 584,002 584,002 467,702 496,652 496,6557 422
18 mars 20242 600,352 603,002 557,302 583,752 583,7533 829
15 mars 20242 613,802 630,002 585,002 607,652 607,6562 617
14 mars 20242 596,252 618,952 573,302 613,452 613,4531 621
13 mars 20242 590,602 653,002 552,352 583,452 583,4541 486
12 mars 20242 609,552 612,402 567,502 589,252 589,2526 879
11 mars 20242 561,952 630,002 546,952 612,402 612,4033 818
07 mars 20242 532,552 565,002 521,552 559,852 559,859 984
06 mars 20242 538,002 566,802 509,402 532,552 532,5524 344
05 mars 20242 590,002 595,752 533,102 539,302 539,3013 408
04 mars 20242 597,752 601,002 577,652 588,002 588,0050 920
01 mars 20242 598,052 616,002 583,002 599,652 599,6534 858
29 févr. 20242 560,302 607,102 548,002 598,652 598,6517 526
28 févr. 20242 604,002 604,002 557,302 569,102 569,1030 703
27 févr. 20242 592,402 601,652 566,552 598,052 598,0511 586
26 févr. 20242 581,552 586,352 566,552 582,902 582,9029 154
23 févr. 20242 564,002 583,002 552,452 580,752 580,7517 104
22 févr. 20242 551,202 565,002 525,102 562,452 562,4530 733
21 févr. 20242 543,752 550,002 520,352 547,252 547,2533 249
20 févr. 20242 522,952 540,002 497,502 538,752 538,7556 696
19 févr. 20242 500,002 525,002 482,052 514,002 514,0015 241
16 févr. 20242 457,052 490,002 449,302 487,602 487,6033 913
15 févr. 20242 490,252 490,252 440,002 453,702 453,7024 910
15 févr. 20247 Dividende
14 févr. 20242 454,852 496,002 435,702 487,052 480,0562 230
13 févr. 20242 478,152 478,152 446,352 459,152 452,239 072
12 févr. 20242 479,852 479,852 440,002 458,302 451,3810 893
09 févr. 20242 425,652 465,002 420,602 450,052 443,1532 039
08 févr. 20242 500,102 510,002 409,702 423,602 416,7848 888
07 févr. 20242 470,702 510,252 448,002 499,052 492,02127 743
06 févr. 20242 463,002 479,302 445,802 457,852 450,9370 118
05 févr. 20242 504,902 504,902 460,002 463,102 456,1744 757
02 févr. 20242 474,852 495,802 464,002 484,002 477,0147 805
01 févr. 20242 524,852 524,852 462,502 468,552 461,6021 639
31 janv. 20242 512,852 512,852 481,502 505,502 498,4532 436
30 janv. 20242 519,802 531,502 489,252 493,252 486,2317 038
29 janv. 20242 497,852 505,002 477,002 498,052 491,0212 518
25 janv. 20242 528,152 529,002 470,002 481,252 474,2740 582
24 janv. 20242 474,952 519,752 453,452 515,202 508,1219 360
23 janv. 20242 494,852 498,752 445,802 462,452 455,5254 712
19 janv. 20242 547,852 547,852 500,452 515,152 508,0735 526
18 janv. 2024------
17 janv. 20242 542,152 558,352 526,002 543,252 536,0919 494
16 janv. 20242 561,852 561,852 531,502 541,302 534,1537 039
15 janv. 20242 574,702 576,552 530,852 548,302 541,1327 937
12 janv. 20242 559,852 559,852 530,002 549,252 542,0761 605
11 janv. 20242 604,852 604,852 550,202 557,752 550,5523 880
10 janv. 20242 597,652 622,402 571,002 577,652 570,3924 320
09 janv. 20242 651,852 651,852 587,002 592,202 584,9043 897
08 janv. 20242 684,702 686,602 614,002 619,202 611,83105 988
05 janv. 20242 749,002 759,002 644,002 666,902 659,39121 408
05 janv. 202410:1 Fractionnement d'actions
04 janv. 20242 687,002 715,002 665,302 711,602 703,9761 270
03 janv. 20242 735,002 742,942 657,002 664,032 656,5468 480
02 janv. 20242 750,002 770,752 702,702 723,092 715,4342 570
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...