Share Price >>Share Price Data >>Nestle India Ltd

(Curr. in )
Open -Unit Curr High -Unit Curr
202212 20,183.85 20,628.90
202211 20,400.00 20,849.95
202210 19,100.05 21,053.00
202209 19,701.00 20,032.65
202208 19,409.90 20,109.00
202207 17,409.95 19,417.00
202206 17,639.00 17,832.50
202205 18,308.25 18,486.35
202204 17,340.00 18,718.00
202203 17,659.65 18,495.00
202202 18,724.95 18,817.80
202201 19,601.05 20,025.00
202112 19,258.05 19,795.00
202111 19,100.00 19,588.75
202110 19,475.00 20,200.00
202109 19,797.95 20,599.95
202108 17,703.05 20,333.80
202107 17,765.00 18,446.55
202106 17,600.00 18,175.00
202105 16,360.00 17,894.00
202104 17,105.00 17,863.85
202103 16,274.95 17,261.45
202102 17,162.10 17,634.60
202101 18,380.00 18,621.05
202012 18,188.00 18,821.45
202011 17,122.00 18,040.00
202010 16,000.00 17,350.00
202009 15,951.05 16,619.00
202008 16,530.00 16,900.00
202007 17,160.00 17,733.90
202006 17,595.00 17,749.95
202005 17,699.00 17,915.50
202004 16,380.00 18,301.00
202003 15,900.00 16,834.00
202002 15,355.00 16,839.55
202001 14,819.95 15,900.00
201912 14,460.00 14,994.00
201911 14,965.00 15,078.00
 201910 13,938.95 15,150.00
201909 12,850.00 14,300.00
201908 11,680.00 12,946.15
201907 11,949.00 12,025.65
201906 11,500.00 11,947.95
201905 10,900.00 11,525.50
201904 11,000.00 11,229.10
201903 10,650.00 11,225.00
201902 11,499.00 11,777.00
201901 11,112.00 11,559.90
201812 10,809.10 11,700.05
201811 10,329.00 10,800.00
201810 9,750.00 10,145.00
201809 11,700.00 11,700.00
201808 10,600.00 11,667.95
201807 9,837.80 10,599.00
201806 9,669.00 10,190.00
201805 9,400.00 9,865.00
201804 8,201.00 9,447.50
201803 7,777.00 8,235.00
201802 7,500.00 7,864.55
201801 7,880.00 7,980.00

Capitaline Database has taken due care and caution in compilation of

data.However, Capitaline Database makes no warranty that the
service will meet all your requirements, the service will be
uninterrupted, timely, complete, error-free, or the results that may
be obtained from the use of the service will be accurate. Use of data
from Capitaline is permitted only to the licensee and its employees
internal usage.The Licensee shall not use Capitaline or data from
Capitaline or permit any third party to do so in order to provide data
processing ,advisory, research service to third party by way of trade
or otherwise. The Licensee shall also not make the data available on
a network that extends beyond the Licensee's premises . In the event
of unauthorised use of Capitaline or data from Capitaline by the
Licensee, Capital Market publishers india pvt ltd will terminate the
Disclaimer:- subscription immediately.
Low -Unit Curr Close -Unit Curr Volume No of Trades Net Turnover -In Thousand Market Cap Avg. Price
18,641.25 19,598.80 34818 14221 698,467.80 188,963.23 19,989.56
19,352.35 20,105.85 65186 12577 1,294,285.75 193,851.99 20,073.55
18,411.95 20,367.90 117489 13383 2,256,353.47 196,378.57 19,532.93
18,259.95 19,124.60 88993 19050 1,671,955.06 184,391.20 18,941.60
19,120.40 19,930.75 84600 14799 1,647,068.98 192,163.75 19,617.54
17,349.20 19,352.40 95502 16785 1,781,840.92 186,587.55 18,496.90
16,433.45 17,493.15 56574 20646 961,369.54 168,661.46 17,029.32
16,000.00 17,770.00 84518 23303 1,490,358.60 171,330.73 17,019.96
17,250.00 18,308.95 47026 14990 855,463.66 176,527.05 18,217.34
16,791.40 17,376.80 61685 20474 1,066,921.08 167,539.66 17,428.84
17,329.15 17,603.05 49086 20474 884,890.94 169,721.07 18,070.75
18,224.10 18,527.65 33713 14574 641,398.84 178,635.66 19,271.89
18,606.30 19,708.55 53002 17987 1,020,515.87 190,021.40 19,266.83
18,569.00 19,159.10 35963 18210 686,326.05 184,723.83 19,093.92
18,611.00 19,002.00 127529 26061 2,450,787.80 183,209.14 19,201.86
19,320.35 19,450.75 87191 23411 1,741,801.33 187,535.80 20,024.03
17,666.45 19,458.10 47630 21755 906,165.71 187,606.66 18,848.67
17,361.95 17,702.75 69823 17752 1,238,912.99 170,682.33 17,766.88
17,334.35 17,676.75 89206 23250 1,570,400.24 170,431.65 17,620.21
16,272.65 17,692.70 211979 55089 3,530,853.67 170,585.43 17,123.93
16,271.45 16,311.10 105705 23423 1,797,917.02 157,264.64 17,010.32
16,075.15 17,170.25 106026 30361 1,765,453.27 165,548.19 16,661.19
15,900.00 16,097.70 167485 47305 2,786,411.01 155,207.13 16,854.17
16,961.20 17,068.70 87571 28014 1,571,869.43 164,569.09 17,928.49
17,150.05 18,392.35 108346 38603 1,961,154.03 177,331.16 18,130.66
16,458.70 17,657.60 128424 45581 2,208,571.20 170,247.01 17,140.41
15,389.90 17,162.80 114433 42172 1,876,736.16 165,476.37 16,162.15
15,104.25 15,924.70 98788 38690 1,566,303.26 153,539.14 15,961.95
15,880.00 15,946.10 82145 37100 1,347,302.50 153,745.46 16,426.95
16,433.30 16,526.45 128123 49366 2,173,085.55 159,340.95 16,959.50
16,045.90 17,178.00 126948 43335 2,122,307.90 165,630.28 16,678.05
16,120.90 17,533.85 112771 39928 1,894,615.46 169,053.87 16,866.48
14,989.10 17,906.10 69875 30854 1,188,167.73 172,642.95 17,111.00
12,588.95 16,302.40 133261 46520 1,947,691.49 157,180.76 15,114.92
15,180.00 15,770.55 218528 26872 3,568,217.29 152,052.89 16,283.08
14,120.20 15,360.85 66031 18496 987,487.93 148,102.74 15,090.05
14,008.05 14,789.95 42194 11145 604,149.78 142,598.36 14,388.96
13,990.00 14,455.95 62895 13429 908,495.71 139,378.08 14,431.70
13,338.15 14,961.40 64059 17304 925,469.08 144,251.41 14,352.46
12,350.00 13,912.50 67237 20718 887,523.92 134,138.36 13,054.27
11,299.95 12,849.95 80690 20392 977,164.76 123,893.71 12,125.25
11,270.70 11,671.70 45964 9496 533,637.60 112,533.53 11,647.65
11,305.00 11,920.65 119021 16549 1,387,364.51 114,933.80 11,648.81
10,126.45 11,486.65 122172 15273 1,293,910.15 110,749.36 10,638.77
10,700.05 10,903.20 25521 8311 278,796.93 105,123.98 10,909.83
10,028.10 10,994.25 94060 19125 987,358.08 106,001.85 10,550.19
10,186.55 10,627.00 100543 21116 1,086,986.10 102,460.98 10,917.25
10,666.90 11,469.80 125453 20543 1,399,947.97 110,586.90 11,217.52
10,245.95 11,107.25 81440 12188 891,299.07 107,091.35 10,849.04
9,902.00 10,718.95 231827 17000 2,422,085.17 103,347.52 10,353.97
9,080.10 10,122.10 163286 23509 1,562,318.35 97,592.95 9,572.09
9,211.30 9,705.70 118654 24529 1,209,309.67 93,578.20 10,174.42
10,208.55 11,576.60 196467 21075 2,148,811.06 111,616.62 10,966.05
9,729.95 10,537.20 56625 11664 580,453.88 101,595.17 10,164.98
9,505.50 9,808.55 93829 10565 927,698.86 94,569.84 9,808.84
8,900.00 9,657.75 79128 12541 745,150.71 93,115.89 9,449.17
8,167.75 9,406.35 98669 12447 863,166.23 90,692.00 8,739.98
7,584.95 8,202.15 127222 10333 994,784.58 79,081.62 7,779.49
6,887.75 7,764.35 199507 14612 1,439,618.81 74,860.54 7,371.19
7,399.00 7,464.80 104349 7205 789,321.74 71,972.40 7,727.10
Avg. Volume Avg. Turnover -In Thousand Sensex
1,582.64 31,748.54 60,840.74
3,104.10 61,632.65 63,099.65
6,183.63 118,755.45 60,746.59
4,045.14 75,997.96 57,426.92
4,230.00 82,353.45 59,537.07
4,547.71 84,849.57 57,570.25
2,571.55 43,698.62 53,018.94
4,024.67 70,969.46 55,566.41
2,475.05 45,024.40 57,060.87
2,937.38 50,805.77 58,568.51
2,454.30 44,244.55 56,247.28
1,685.65 32,069.94 58,014.17
2,304.43 44,370.26 58,253.82
1,798.15 34,316.30 57,064.87
6,376.45 122,539.39 59,306.93
4,151.95 82,942.92 59,126.36
2,268.10 43,150.75 57,552.39
3,324.90 58,995.86 52,586.84
4,054.82 71,381.83 52,482.71
10,598.95 176,542.68 51,937.44
5,563.42 94,627.21 48,782.36
5,048.86 84,069.20 49,509.15
8,374.25 139,320.55 49,099.99
4,378.55 78,593.47 46,285.77
4,924.82 89,143.37 47,751.33
6,421.20 110,428.56 44,149.72
5,449.19 89,368.39 39,614.07
4,490.36 71,195.60 38,067.93
3,911.67 64,157.26 38,628.29
5,570.57 94,481.98 37,606.89
5,770.36 96,468.54 34,915.80
5,935.32 99,716.60 32,424.10
3,881.94 66,009.32 33,717.62
6,345.76 92,747.21 29,468.49
10,926.40 178,410.86 38,297.29
2,870.91 42,934.26 40,723.49
2,009.24 28,769.04 41,253.74
3,144.75 45,424.79 40,793.81
 3,202.95 46,273.45 40,129.05
3,538.79 46,711.79 38,667.33
4,034.50 48,858.24 37,332.79
1,998.43 23,201.63 37,481.12
6,264.26 73,019.18 39,394.64
5,553.27 58,814.10 39,714.20
1,343.21 14,673.52 39,031.55
4,950.53 51,966.21 38,672.91
5,027.15 54,349.30 35,867.44
5,454.48 60,867.30 36,256.69
4,072.00 44,564.95 36,068.33
11,591.35 121,104.26 36,194.30
7,775.52 74,396.11 34,442.05
6,591.89 67,183.87 36,227.14
9,355.57 102,324.34 38,645.07
2,573.86 26,384.27 37,606.58
4,468.05 44,176.14 35,423.48
3,596.73 33,870.49 35,322.38
4,698.52 41,103.15 35,160.36
6,695.89 52,357.08 32,968.68
10,500.37 75,769.41 34,184.04
4,743.14 35,878.26 35,965.02
 Share Price
>>Share Price
Data >>Nestle
India Ltd (Curr.
in )

Avg. Price Sensex return on Alpha beta

return sensex
202212 19,989.56 60,840.74 0.42% 3.71% 0.954734 0.006055
202211 20,073.55 63,099.65 -2.69% -3.73%
202210 19,532.93 60,746.59 -3.03% -5.46%
202209 18,941.60 57,426.92 3.57% 3.67%
202208 19,617.54 59,537.07 -5.71% -3.30%
202207 18,496.90 57,570.25 -7.93% -7.91%
202206 17,029.32 53,018.94 -0.05% 4.80%
202205 17,019.96 55,566.41 7.04% 2.69%
202204 18,217.34 57,060.87 -4.33% 2.64%
202203 17,428.84 58,568.51 3.68% -3.96%
202202 18,070.75 56,247.28 6.65% 3.14%
202201 19,271.89 58,014.17 -0.03% 0.41%
202112 19,266.83 58,253.82 -0.90% -2.04%
202111 19,093.92 57,064.87 0.57% 3.93%
202110 19,201.86 59,306.93 4.28% -0.30%
202109 20,024.03 59,126.36 -5.87% -2.66%
202108 18,848.67 57,552.39 -5.74% -8.63%
202107 17,766.88 52,586.84 -0.83% -0.20%
202106 17,620.21 52,482.71 -2.82% -1.04%
202105 17,123.93 51,937.44 -0.66% -6.07%
202104 17,010.32 48,782.36 -2.05% 1.49%
202103 16,661.19 49,509.15 1.16% -0.83%
202102 16,854.17 49,099.99 6.37% -5.73%
202101 17,928.49 46,285.77 1.13% 3.17%
202012 18,130.66 47,751.33 -5.46% -7.54%
202011 17,140.41 44,149.72 -5.71% -10.27%
202010 16,162.15 39,614.07 -1.24% -3.90%
202009 15,961.95 38,067.93 2.91% 1.47%
202008 16,426.95 38,628.29 3.24% -2.64%
202007 16,959.50 37,606.89 -1.66% -7.16%
202006 16,678.05 34,915.80 1.13% -7.14%
202005 16,866.48 32,424.10 1.45% 3.99%
202004 17,111.00 33,717.62 -11.67% -12.60%
202003 15,114.92 29,468.49 7.73% 29.96%
202002 16,283.08 38,297.29 -7.33% 6.34%
202001 15,090.05 40,723.49 -4.65% 1.30%
201912 14,388.96 41,253.74 0.30% -1.11%
201911 14,431.70 40,793.81 -0.55% -1.63%
201910 14,352.46 40,129.05 -9.05% -3.64%
201909 13,054.27 38,667.33 -7.12% -3.45%
201908 12,125.25 37,332.79 -3.94% 0.40%
201907 11,647.65 37,481.12 0.01% 5.11%
201906 11,648.81 39,394.64 -8.67% 0.81%
201905 10,638.77 39,714.20 2.55% -1.72%
201904 10,909.83 39,031.55 -3.30% -0.92%
201903 10,550.19 38,672.91 3.48% -7.25%
201902 10,917.25 35,867.44 2.75% 1.09%
201901 11,217.52 36,256.69 -3.28% -0.52%
201812 10,849.04 36,068.33 -4.56% 0.35%
201811 10,353.97 36,194.30 -7.55% -4.84%
201810 9,572.09 34,442.05 6.29% 5.18%
201809 10,174.42 36,227.14 7.78% 6.67%
201808 10,966.05 38,645.07 -7.31% -2.69%
201807 10,164.98 37,606.58 -3.50% -5.81%
201806 9,808.84 35,423.48 -3.67% -0.29%
201805 9,449.17 35,322.38 -7.51% -0.46%
201804 8,739.98 35,160.36 -10.99% -6.23%
201803 7,779.49 32,968.68 -5.25% 3.69%
201802 7,371.19 34,184.04 4.83% 5.21%
201801 7,727.10 35,965.02 -100.00% -100.00%