La bourse est fermée

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
19 213,20-44,45 (-0,23 %)
À la clôture : 03:29PM IST
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202319 300,0019 379,6019 030,6519 213,2019 213,201 068
25 janv. 202319 283,6519 324,0519 160,0019 257,6519 257,65628
24 janv. 202319 436,5519 436,5519 160,0019 283,6019 283,60771
23 janv. 202319 208,0519 430,0019 177,8519 368,5019 368,50597
20 janv. 202319 675,4019 675,4019 155,0019 199,4519 199,451 591
19 janv. 202319 848,0019 892,0019 621,6019 675,4019 675,40439
18 janv. 202319 900,0520 025,0019 800,0019 821,5519 821,55472
17 janv. 202319 879,9019 960,6519 726,2019 925,9019 925,901 224
16 janv. 202319 815,0519 827,1019 701,6019 741,0519 741,05293
13 janv. 202319 969,9519 969,9519 741,6519 782,2519 782,25489
12 janv. 202319 757,5019 943,3019 741,1519 878,9019 878,90500
11 janv. 202320 138,3020 138,3019 730,0019 763,4519 763,45524
10 janv. 202320 085,0020 185,0019 970,2020 020,2020 020,20684
09 janv. 202319 900,1020 150,0019 900,0520 076,9520 076,951 130
06 janv. 202319 776,0019 924,0019 776,0019 884,0519 884,05500
05 janv. 202319 551,0019 881,0019 533,5519 759,2019 759,201 339
04 janv. 202319 719,6019 792,4519 500,0019 534,6019 534,60892
03 janv. 202319 599,0019 755,0019 483,8019 733,2019 733,201 874
02 janv. 202319 611,0519 678,7019 511,0019 563,9519 563,95671
30 déc. 202219 822,0519 893,2019 558,9019 598,8019 598,80845
29 déc. 202219 701,0019 905,0019 640,0019 822,1019 822,10917
28 déc. 202219 893,2019 893,2019 701,9519 850,6019 850,60512
27 déc. 202219 862,0020 017,4019 743,6519 779,8519 779,85647
26 déc. 202220 140,6020 221,9019 871,3519 896,0519 896,051 281
23 déc. 202220 273,4020 451,4518 641,2520 146,5520 146,553 972
22 déc. 202220 301,1020 400,0020 150,0020 297,0020 297,00985
21 déc. 202220 150,0020 344,0020 077,3020 320,9020 320,905 194
20 déc. 202220 056,1020 164,9519 842,9520 132,0020 132,001 162
19 déc. 202219 800,0020 126,0519 790,4020 086,6520 086,652 124
16 déc. 202219 650,0519 849,3519 596,3019 751,0519 751,05769
15 déc. 202220 073,4520 150,0019 688,5519 730,8519 730,851 186
14 déc. 202220 350,0520 434,8520 000,2020 053,2020 053,201 800
13 déc. 202220 598,9520 628,9020 330,0520 392,2520 392,251 044
12 déc. 202220 250,0020 506,8020 172,8520 482,3520 482,352 857
09 déc. 202220 040,0020 281,4019 861,0020 247,0520 247,051 670
08 déc. 202219 850,0520 096,9519 733,8519 803,6519 803,651 001
07 déc. 202219 911,2020 073,6519 841,7019 910,2019 910,201 223
06 déc. 202219 650,1019 990,0019 570,3019 910,7519 910,751 735
05 déc. 202219 750,0519 810,1019 560,0019 761,6019 761,601 165
02 déc. 202219 858,1520 200,0019 690,0019 746,9019 746,901 916
01 déc. 202220 183,8520 268,2019 950,0520 049,9520 049,95813
30 nov. 202220 099,0020 327,9019 849,7520 105,8520 105,851 750
29 nov. 202219 615,0520 360,0019 615,0520 118,5520 118,553 083
28 nov. 202219 649,9019 847,7519 352,3519 821,0019 821,00780
25 nov. 202219 739,5519 753,4519 435,6519 527,8019 527,801 548
24 nov. 202219 600,0519 860,0019 506,2519 783,3019 783,30459
23 nov. 202219 749,0019 810,0019 524,0519 546,8519 546,8535 237
22 nov. 202219 712,0519 889,5019 560,0019 607,3519 607,35913
21 nov. 202219 855,0519 855,0519 657,6519 757,6019 757,601 090
18 nov. 202219 980,0020 010,4019 788,8019 946,1019 946,10615
17 nov. 202220 180,0020 180,0019 900,1019 985,3519 985,35360
16 nov. 202219 902,0520 123,0019 830,0020 097,0020 097,001 271
15 nov. 202220 199,0020 199,0019 858,0520 059,5020 059,503 659
14 nov. 202220 251,1020 384,0519 907,9520 059,5020 059,501 673
11 nov. 202220 200,1020 490,0020 200,1020 329,5020 329,50598
10 nov. 202220 250,0020 375,5020 050,5020 159,8020 159,801 064
09 nov. 202220 505,0520 849,9520 205,0020 322,6520 322,652 537
07 nov. 202220 411,0520 711,8520 381,4520 494,6020 494,601 571
04 nov. 202220 371,4520 513,9520 314,7520 424,5020 424,50561
03 nov. 202220 180,0020 461,9520 170,0020 418,8020 418,801 949
02 nov. 202220 548,0020 667,1020 222,5520 387,9020 387,901 804
01 nov. 202220 400,0020 720,0020 390,3020 590,9520 590,952 664
31 oct. 202220 301,0520 450,0520 147,2520 367,9020 367,902 190
31 oct. 2022120 Dividende
28 oct. 202220 050,8520 357,9020 050,8520 293,5520 173,551 073
27 oct. 202220 400,5520 481,9519 916,0020 101,2519 982,391 652
25 oct. 202220 850,0021 004,4520 219,2520 281,6520 161,722 095
24 oct. 202220 340,9521 053,0020 340,9520 867,9020 744,501 681
21 oct. 202220 050,0020 344,8520 030,0020 276,2020 156,302 132
20 oct. 202219 779,6020 130,0019 669,2020 054,6519 936,064 847
19 oct. 202219 385,0019 849,9519 247,8519 754,6519 637,843 696
18 oct. 202219 016,3519 434,2019 016,3519 385,0019 270,371 605
17 oct. 202218 850,0019 054,0018 796,3518 934,6518 822,6945 848
14 oct. 202218 945,0019 021,2518 869,8018 919,1018 807,23557
13 oct. 202218 772,0018 900,0018 625,1018 753,0018 642,11443
12 oct. 202218 585,0518 748,0018 459,4518 721,3518 610,651 236
11 oct. 202219 200,0519 200,0518 411,9518 459,4518 350,2945 324
10 oct. 202219 049,9519 205,0019 003,5019 096,5518 983,63800
07 oct. 202219 250,0519 383,0519 167,6019 321,4519 207,20446
06 oct. 202219 255,0519 501,0019 250,0019 296,7019 182,59571
04 oct. 202219 060,3519 343,8519 060,3519 248,7019 134,88686
03 oct. 202219 100,0519 107,0518 779,0018 900,0018 788,24607
30 sept. 202218 980,0019 186,0018 917,4019 124,6019 011,511 199
29 sept. 202218 825,1519 120,0018 799,0018 978,5018 866,282 032
28 sept. 202218 630,0018 985,0018 518,5518 860,2518 748,732 786
27 sept. 202218 450,0518 790,0018 450,0518 674,8018 564,371 575
26 sept. 202218 498,9018 885,0018 383,9518 454,3518 345,223 831
23 sept. 202218 640,0018 640,0018 460,0018 507,1518 397,71555
22 sept. 202218 841,8518 841,8518 597,4018 621,1518 511,044 053
21 sept. 202218 415,0518 879,0018 415,0518 631,4018 521,23874
20 sept. 202218 765,3518 925,4518 581,1018 610,9018 500,8510 345
19 sept. 202218 405,1018 834,1018 259,9518 765,3518 654,3931 766
16 sept. 202218 997,3518 997,3518 351,5518 412,2518 303,381 206
15 sept. 202219 164,9519 235,7518 980,4019 000,3018 887,95561
14 sept. 202218 900,0019 230,0018 869,2519 098,7518 985,811 223
13 sept. 202218 970,8519 254,7518 970,8519 051,5018 938,8412 352
12 sept. 202219 095,0019 142,9018 900,0018 972,1018 859,911 465
09 sept. 202219 348,0019 348,0019 000,0019 034,0518 921,502 219
08 sept. 202219 280,0019 280,0019 010,0019 135,0019 021,851 313
07 sept. 202219 000,0019 300,0019 000,0019 178,8519 065,441 668
*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...