Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NESTLEIND, Nestle India Limited, INE239A01024, Listing: 01-Aug-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: Dynamic F&O High52 Price: 2,778.0 Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 200 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: 2,395.10 Low52 Price: 2,110.0 Barrier: -; Drift%: -
Basic Industry: Packaged Foods Total Equity: 964,157,160 Low52 Date: 05-Mar-2025 SHP: 62.76 / 10.02 / 11.3 / 15.9
Q M W D
Trend Indicator
SiS14: 24
High/Low Price Quarter: 2,387.0 / 2,110.0 Month: 2,482.0 / 2,291.7 Week: 2,475.6 / 2,367.1 Day: 2,428.7 / 2,397.1 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,404.00 2,428.70 2,397.10 2,403.50 2,413.84 0.09 231,735.17 370,532 1.39 175,137 1.27 42.28 11
2 10-Jul 2,425.00 2,436.90 2,397.60 2,401.40 2,412.12 -1.09 231,532.70 284,925 1.07 179,767 1.31 43.36 12
3 09-Jul 2,420.00 2,436.50 2,414.50 2,427.80 2,428.36 0.41 234,078.08 395,180 1.48 272,357 1.98 66.14 18
4 08-Jul 2,422.10 2,435.70 2,407.00 2,417.90 2,418.99 -0.17 233,123.56 355,788 1.34 186,954 1.36 45.22 12
5 07-Jul 2,399.40 2,426.00 2,388.00 2,422.10 2,413.00 1.22 233,528.51 434,207 1.63 228,721 1.66 55.00 15
6 04-Jul 2,384.90 2,397.00 2,367.10 2,392.80 2,380.29 0.18 230,703.53 395,057 1.48 215,485 1.57 51.29 14
7 03-Jul 2,399.90 2,409.10 2,385.00 2,388.40 2,395.86 0.02 230,279.30 631,819 2.37 398,093 2.89 95.38 26
8 02-Jul 2,410.50 2,413.90 2,380.00 2,388.00 2,389.19 -0.92 230,240.00 737,526 2.77 441,516 3.21 105.49 29
9 01-Jul 2,470.00 2,471.40 2,405.20 2,410.10 2,422.65 -2.24 232,371.52 538,610 2.02 297,981 2.17 72.19 19
10 30-Jun 2,468.00 2,475.60 2,443.00 2,465.30 2,460.26 0.27 237,693.66 829,005 3.11 473,946 3.44 116.60 31
11 27-Jun 2,449.00 2,463.70 2,426.10 2,458.70 2,450.08 1.12 237,057.32 1,187,836 4.46 752,365 5.47 184.34 49
12 26-Jun 2,420.00 2,443.60 2,403.20 2,431.40 2,424.43 1.12 234,425.17 1,557,549 5.85 619,644 4.50 150.23 40
13 25-Jun 2,372.00 2,428.90 2,372.00 2,404.40 2,408.07 1.63 231,821.95 1,150,144 4.32 596,235 4.33 143.58 39
14 24-Jun 2,375.00 2,383.60 2,357.70 2,365.80 2,367.91 0.28 228,100.30 550,430 2.07 302,016 2.19 71.51 20
15 23-Jun 2,373.00 2,398.90 2,350.90 2,359.10 2,370.59 -0.06 227,454.32 648,872 2.44 199,999 1.45 47.41 13
16 20-Jun 2,338.10 2,398.00 2,318.90 2,360.40 2,359.20 1.79 227,579.66 11,470,597 43.10 9,180,128 66.71 2,165.78 599
17 19-Jun 2,340.80 2,340.80 2,310.00 2,318.90 2,324.94 -0.94 223,578.40 737,387 2.77 369,538 2.69 85.92 24
18 18-Jun 2,363.90 2,364.10 2,325.40 2,340.80 2,340.06 -0.90 225,689.91 654,277 2.46 305,847 2.22 71.57 20
19 17-Jun 2,380.10 2,386.90 2,353.00 2,362.00 2,362.91 -1.16 227,733.00 765,534 2.88 517,978 3.76 122.39 34
20 16-Jun 2,370.10 2,395.00 2,365.10 2,389.80 2,386.63 0.55 230,414.28 266,154 1.00 137,609 1.00 32.84 9
21 13-Jun 2,362.00 2,380.00 2,346.80 2,376.80 2,367.73 -0.37 229,160.87 414,878 1.56 265,480 1.93 62.86 17
22 12-Jun 2,427.00 2,428.10 2,366.30 2,385.60 2,388.64 -1.39 230,009.33 1,358,579 5.10 683,097 4.96 163.17 45
23 11-Jun 2,442.50 2,450.00 2,408.00 2,419.20 2,427.97 -0.50 233,248.90 875,687 3.29 518,946 3.77 126.00 34
24 10-Jun 2,415.30 2,438.90 2,408.90 2,431.40 2,423.92 0.67 234,425.17 675,781 2.54 362,931 2.64 87.97 24
25 09-Jun 2,425.00 2,427.30 2,401.00 2,415.30 2,410.31 -0.08 232,872.88 339,437 1.28 188,274 1.37 45.38 12
26 06-Jun 2,403.90 2,422.90 2,390.00 2,417.20 2,411.13 0.66 233,056.07 502,303 1.89 341,713 2.48 82.39 22
27 05-Jun 2,405.00 2,409.00 2,380.50 2,401.30 2,396.73 0.16 231,523.06 733,958 2.76 405,144 2.94 97.10 26
28 04-Jun 2,388.40 2,403.80 2,384.90 2,397.50 2,397.58 0.26 231,156.68 587,041 2.21 389,505 2.83 93.39 25
29 03-Jun 2,415.70 2,426.40 2,382.00 2,391.40 2,398.40 -0.62 230,568.54 734,444 2.76 389,002 2.83 93.30 25
30 02-Jun 2,400.00 2,415.80 2,391.00 2,406.30 2,404.90 0.42 232,005.14 1,026,359 3.86 676,532 4.92 162.70 44
31 30-May 2,435.00 2,457.00 2,390.50 2,396.20 2,405.24 -1.59 231,031.34 1,067,460 4.01 790,084 5.74 190.03 52
32 29-May 2,421.40 2,439.80 2,406.50 2,435.00 2,427.15 0.66 234,772.00 931,298 3.50 574,295 4.17 139.39 37
33 28-May 2,452.10 2,456.70 2,416.00 2,419.00 2,423.73 -1.70 233,229.00 723,621 2.72 395,177 2.87 95.78 26
34 27-May 2,450.10 2,482.00 2,432.20 2,460.90 2,454.20 0.28 237,269.44 792,049 2.98 379,963 2.76 93.25 25
35 26-May 2,414.40 2,464.90 2,405.40 2,454.00 2,450.91 1.64 236,604.00 624,354 2.35 346,988 2.52 85.04 23
36 23-May 2,356.00 2,424.00 2,352.10 2,414.40 2,402.01 2.23 232,786.10 577,230 2.17 309,439 2.25 74.33 20
37 22-May 2,385.00 2,385.00 2,340.00 2,361.70 2,357.34 -1.29 227,705.00 1,080,806 4.06 701,125 5.10 165.28 46
38 21-May 2,358.50 2,398.00 2,358.50 2,392.60 2,385.72 1.45 230,684.24 675,148 2.54 427,966 3.11 102.10 28
39 20-May 2,419.80 2,419.80 2,354.30 2,358.50 2,383.89 -2.05 227,396.47 777,675 2.92 492,397 3.58 117.38 32
40 19-May 2,404.00 2,422.10 2,396.20 2,407.80 2,409.32 -0.04 232,149.76 422,931 1.59 244,504 1.78 58.91 16
41 16-May 2,414.60 2,414.60 2,376.70 2,408.80 2,398.57 0.45 232,246.18 684,551 2.57 446,807 3.25 107.17 29
42 15-May 2,370.00 2,414.90 2,341.50 2,398.10 2,384.68 1.17 231,214.53 964,112 3.62 405,028 2.94 96.59 26
43 14-May 2,365.00 2,379.20 2,353.30 2,370.40 2,366.02 0.01 228,543.81 601,533 2.26 417,872 3.04 98.87 27
44 13-May 2,380.00 2,389.80 2,342.00 2,370.20 2,365.83 -0.57 228,524.53 1,166,776 4.38 743,219 5.40 175.83 48
45 12-May 2,359.80 2,389.00 2,346.00 2,383.80 2,367.18 2.51 229,835.78 400,750 1.51 208,506 1.52 49.36 13
46 09-May 2,302.00 2,349.00 2,291.70 2,325.40 2,315.05 -0.65 224,205.11 908,229 3.41 567,568 4.12 131.39 36
47 08-May 2,328.00 2,350.10 2,315.10 2,340.70 2,336.61 0.10 225,680.27 1,346,546 5.06 863,094 6.27 201.67 55
48 07-May 2,331.00 2,356.00 2,327.30 2,338.40 2,336.78 -0.77 225,458.51 676,652 2.54 465,442 3.38 108.76 30
49 06-May 2,337.00 2,374.20 2,330.00 2,356.50 2,358.33 1.22 227,203.63 871,013 3.27 584,500 4.25 137.84 37
50 05-May 2,348.90 2,352.00 2,323.70 2,328.20 2,339.21 -0.41 224,475.07 913,797 3.43 585,482 4.25 136.96 38
51 02-May 2,375.00 2,384.80 2,327.00 2,337.70 2,344.17 -2.11 225,391.02 859,177 3.23 530,631 3.86 124.39 34
52 30-Apr 2,375.00 2,406.40 2,364.30 2,388.20 2,390.97 0.03 230,260.01 1,020,431 3.83 718,267 5.22 171.74 46
53 29-Apr 2,406.00 2,406.00 2,359.20 2,387.50 2,383.31 -0.77 230,192.52 976,060 3.67 552,011 4.01 131.56 35
54 28-Apr 2,400.00 2,418.40 2,386.00 2,406.00 2,401.70 -0.31 231,976.00 980,526 3.68 650,178 4.72 156.15 42
55 25-Apr 2,426.90 2,435.20 2,387.30 2,413.50 2,407.23 -0.81 232,699.33 1,128,284 4.24 589,979 4.29 142.02 38
56 24-Apr 2,435.00 2,515.00 2,379.00 2,433.20 2,437.82 -0.01 234,598.72 2,337,238 8.78 643,399 4.68 156.85 41
57 23-Apr 2,419.30 2,441.90 2,400.00 2,433.40 2,426.51 1.08 234,618.00 582,556 2.19 321,221 2.33 77.94 21
58 22-Apr 2,405.00 2,420.00 2,390.00 2,407.30 2,406.70 0.33 232,101.55 487,954 1.83 242,687 1.76 58.41 16
59 21-Apr 2,401.00 2,421.00 2,390.50 2,399.40 2,405.30 -0.71 231,339.87 476,565 1.79 288,378 2.10 69.36 18
60 17-Apr 2,372.00 2,423.20 2,358.60 2,416.60 2,405.24 1.40 232,998.22 907,921 3.41 558,592 4.06 134.35 36
61 16-Apr 2,347.00 2,390.10 2,347.00 2,383.30 2,375.76 0.65 229,787.58 677,212 2.54 465,072 3.38 110.49 30
62 15-Apr 2,381.40 2,381.40 2,345.60 2,367.90 2,363.19 0.28 228,302.77 780,874 2.93 502,651 3.65 118.79 32
63 11-Apr 2,345.70 2,372.00 2,322.05 2,361.40 2,348.99 0.71 227,676.07 1,118,317 4.20 710,170 5.16 166.82 46
64 09-Apr 2,283.20 2,362.60 2,272.20 2,344.85 2,335.86 3.05 226,080.39 1,853,374 6.96 860,198 6.25 200.93 55
65 08-Apr 2,255.00 2,282.95 2,231.25 2,275.40 2,265.33 1.17 219,384.32 873,508 3.28 439,156 3.19 99.48 28
66 07-Apr 2,160.00 2,257.35 2,160.00 2,249.00 2,220.51 -0.58 216,838.00 737,285 2.77 341,400 2.48 75.81 22
67 04-Apr 2,234.00 2,282.80 2,217.25 2,262.15 2,258.19 0.73 218,106.81 591,735 2.22 252,139 1.83 56.94 16

Similar Stocks: BRITANNIA    NESTLEIND    BECTORFOOD    GOPAL    ZYDUSWELL    ADFFOODS    DANGEE    DIAMONDYD    EIFFL    FOODSIN    NGIL    PALASHSECU    TASTYBITE    BBTC    BIKAJI    ANNAPURNA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com