NESTLEIND.BO - Nestlé India Limited

BSE - BSE Cours en temps réel. Devise en INR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202321 911,0522 081,0521 821,0022 044,5022 044,503 084
01 juin 202321 750,0021 915,0521 582,3521 858,9021 858,901 433
31 mai 202321 570,0021 855,8021 520,2021 693,6021 693,602 898
30 mai 202321 713,0021 713,0021 516,7521 572,9021 572,907 224
29 mai 2023------
26 mai 202321 400,0521 615,9521 374,7521 589,9021 589,902 052
25 mai 202321 499,0021 628,7021 318,6021 472,4021 472,4011 962
24 mai 202321 400,0021 499,5521 280,0021 388,4021 388,40633
23 mai 202321 454,0021 690,1021 364,0521 392,5521 392,551 320
22 mai 202321 650,0521 668,6521 256,3521 479,1521 479,151 341
19 mai 202321 882,0021 882,0021 506,0521 698,7521 698,75792
18 mai 2023------
17 mai 202321 782,4021 887,2021 600,1521 730,9521 730,951 068
16 mai 202321 796,0021 990,2021 720,2021 782,4021 782,4010 893
15 mai 202321 800,0022 015,0021 757,2521 780,1021 780,1021 951
12 mai 202322 000,0522 052,6521 760,0021 800,1021 800,10783
11 mai 202322 066,7522 220,0021 942,2522 022,5022 022,501 370
10 mai 202321 915,0522 122,9521 915,0522 060,5522 060,55592
09 mai 202322 000,0022 088,0021 890,0021 967,5521 967,55634
08 mai 202322 000,0522 295,9521 770,0021 976,2521 976,254 871
05 mai 202321 755,0022 076,9021 755,0022 008,6522 008,652 053
04 mai 202321 680,0521 996,1521 650,0021 703,9521 703,951 165
03 mai 202321 600,1021 935,9521 595,2521 865,2021 865,202 322
02 mai 202321 759,0022 099,9521 665,0521 732,8021 732,801 820
28 avr. 202321 150,0021 850,0021 124,4021 758,9521 758,953 297
27 avr. 202321 087,9521 190,0021 006,9521 150,3021 150,301 761
26 avr. 202320 490,0521 093,5520 485,5521 002,6521 002,654 283
25 avr. 202320 690,0020 909,5020 315,4020 663,0020 663,004 547
24 avr. 202320 450,0520 706,0020 403,9520 665,4520 665,451 368
21 avr. 202320 215,1520 582,7020 215,1520 482,3520 482,35978
21 avr. 2023102 Dividende
20 avr. 202320 551,0520 700,2020 400,0020 472,0520 370,05809
19 avr. 202320 653,7020 653,7020 400,0020 604,6020 501,941 179
18 avr. 202320 100,1520 700,0020 100,1520 653,7020 550,793 730
17 avr. 202319 530,2020 405,9519 529,0020 250,7020 149,8010 280
13 avr. 202319 500,0019 677,5019 414,5019 473,9519 376,921 813
12 avr. 202319 600,0519 626,1519 374,7519 445,9519 349,06859
11 avr. 202319 637,4519 688,2019 468,5519 671,9019 573,892 835
10 avr. 202319 650,0519 713,9019 510,0519 535,4019 438,07463
06 avr. 202319 790,0519 833,0019 607,8519 703,1519 604,98588
05 avr. 202319 699,9019 849,9019 602,7519 799,6019 700,951 220
03 avr. 202319 790,0019 790,0019 399,3519 698,1519 600,011 432
31 mars 202319 100,1019 750,0019 100,1019 691,8519 593,745 584
29 mars 202318 900,0519 124,9518 874,9019 063,4518 968,47669
28 mars 202318 906,6019 010,0018 856,0518 928,6018 834,29795
27 mars 202319 011,4519 121,0018 841,9518 945,5518 851,16644
24 mars 202319 045,0019 100,0018 896,3518 951,6518 857,22527
23 mars 202318 840,0019 164,1018 810,9519 023,1518 928,371 281
22 mars 202319 039,9519 039,9518 782,9518 814,2518 720,511 072
21 mars 202318 999,0019 259,2518 846,1018 914,4518 820,211 775
20 mars 202318 700,0018 989,0018 658,0018 933,0518 838,72622
17 mars 202318 450,1018 882,2518 450,1018 851,0518 757,131 226
16 mars 202318 003,0018 500,0017 975,0018 443,8018 351,912 672
15 mars 202318 399,9518 399,9517 888,0018 002,8017 913,101 960
14 mars 202318 339,1518 433,7518 211,6018 265,1518 174,151 992
13 mars 202318 405,1018 507,3518 271,9518 322,9018 231,61645
10 mars 202318 541,8018 541,8018 374,8018 479,4018 387,33609
09 mars 202318 505,8518 576,0018 439,8518 541,8018 449,42553
08 mars 202318 450,0018 570,9018 399,0018 503,0518 410,86996
06 mars 202318 500,0518 561,1018 423,0518 517,8518 425,591 192
03 mars 202318 502,0518 604,8018 400,0018 458,1518 366,181 363
02 mars 202318 675,1018 792,1518 466,8518 489,9018 397,78843
01 mars 202318 769,9518 815,4518 595,8018 795,1518 701,51578
28 févr. 202318 630,0518 711,7518 458,7018 657,9518 564,99989
27 févr. 202318 665,3018 831,2018 500,0018 626,5018 533,701 147
24 févr. 202318 729,9018 840,0018 635,1018 664,0018 571,01575
23 févr. 202318 684,7518 825,6518 563,6018 641,3518 548,47513
22 févr. 202318 843,9518 853,2018 620,6518 666,3518 573,351 103
21 févr. 202318 942,8018 942,8018 777,5518 843,9518 750,06797
20 févr. 202319 049,9019 052,0018 785,5518 821,0518 727,281 350
17 févr. 202319 640,0019 640,0018 837,6519 008,9518 914,243 079
16 févr. 202319 450,0019 799,9519 148,8519 620,7019 522,942 179
15 févr. 202319 031,3519 300,0018 947,5019 245,8019 149,91828
14 févr. 202319 020,0019 255,0019 020,0019 082,8518 987,77985
13 févr. 202318 900,1019 164,7518 900,1019 037,3518 942,501 243
10 févr. 202319 000,0019 067,1518 884,6019 032,2018 937,37801
09 févr. 202319 007,0019 082,6518 978,8019 001,3018 906,631 192
08 févr. 202318 975,0019 059,0018 900,0019 001,4018 906,732 412
07 févr. 202319 099,9519 099,9518 886,4518 983,7518 889,171 373
06 févr. 202319 008,0019 050,0018 750,0019 029,6518 934,841 486
03 févr. 202318 900,0519 049,0018 786,1019 010,0518 915,33774
02 févr. 202319 399,9019 399,9018 859,0518 957,9518 863,49710
01 févr. 202319 189,9519 189,9518 931,2019 076,2018 981,151 663
31 janv. 202319 279,9519 279,9518 930,1519 015,5518 920,81968
30 janv. 202319 200,0019 213,0018 981,0019 180,3519 084,79759
27 janv. 202319 300,0019 379,6019 030,6519 213,2019 117,471 068
25 janv. 202319 283,6519 324,0519 160,0019 257,6519 161,70628
24 janv. 202319 436,5519 436,5519 160,0019 283,6019 187,52771
23 janv. 202319 208,0519 430,0019 177,8519 368,5019 272,00597
20 janv. 202319 675,4019 675,4019 155,0019 199,4519 103,791 591
19 janv. 202319 848,0019 892,0019 621,6019 675,4019 577,37439
18 janv. 202319 900,0520 025,0019 800,0019 821,5519 722,79472
17 janv. 202319 879,9019 960,6519 726,2019 925,9019 826,621 224
16 janv. 202319 815,0519 827,1019 701,6019 741,0519 642,69293
13 janv. 202319 969,9519 969,9519 741,6519 782,2519 683,69489
12 janv. 202319 757,5019 943,3019 741,1519 878,9019 779,86500
11 janv. 202320 138,3020 138,3019 730,0019 763,4519 664,98524
10 janv. 202320 085,0020 185,0019 970,2020 020,2019 920,45684
09 janv. 202319 900,1020 150,0019 900,0520 076,9519 976,921 130
06 janv. 202319 776,0019 924,0019 776,0019 884,0519 784,98500
*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...