Stockint.com

Loading a wholistic market research tool


Research
Social

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: 2,327.0; Drift%: 2.74
Industry: Food Products Face Value: 1 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
Float14: 0.32
High/Low Price Quarter: 2,387.0 / 2,110.0 Month: 2,288.6 / 2,110.0 Week: 2,414.9 / 2,341.5 Day: 2,398.0 / 2,358.5 Float67: 0.28
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,358.50 2,398.00 2,358.50 2,392.60 2,385.72 1.45 230,684.24 675,148 2.12 427,966 2.43 102.10 0.28
2 20-May 2,419.80 2,419.80 2,354.30 2,358.50 2,383.89 -2.05 227,396.47 777,675 2.45 492,397 2.80 117.38 0.32
3 19-May 2,404.00 2,422.10 2,396.20 2,407.80 2,409.32 -0.04 232,149.76 422,931 1.33 244,504 1.39 58.91 0.16
4 16-May 2,414.60 2,414.60 2,376.70 2,408.80 2,398.57 0.45 232,246.18 684,551 2.15 446,807 2.54 107.17 0.29
5 15-May 2,370.00 2,414.90 2,341.50 2,398.10 2,384.68 1.17 231,214.53 964,112 3.03 405,028 2.30 96.59 0.26
6 14-May 2,365.00 2,379.20 2,353.30 2,370.40 2,366.02 0.01 228,543.81 601,533 1.89 417,872 2.37 98.87 0.27
7 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 3.67 743,219 4.22 175.83 0.48
8 12-May 2,359.80 2,389.00 2,346.00 2,383.80 2,367.18 2.51 229,835.78 400,750 1.26 208,506 1.18 49.36 0.13
9 09-May 2,302.00 2,349.00 2,291.70 2,325.40 2,315.05 -0.65 224,205.11 908,229 2.86 567,568 3.22 131.39 0.36
10 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 4.24 863,094 4.90 201.67 0.55
11 07-May 2,331.00 2,356.00 2,327.30 2,338.40 2,336.78 -0.77 225,458.51 676,652 2.13 465,442 2.64 108.76 0.30
12 06-May 2,337.00 2,374.20 2,330.00 2,356.50 2,358.33 1.22 227,203.63 871,013 2.74 584,500 3.32 137.84 0.37
13 05-May 2,348.90 2,352.00 2,323.70 2,328.20 2,339.21 -0.41 224,475.07 913,797 2.87 585,482 3.32 136.96 0.38
14 02-May 2,375.00 2,384.80 2,327.00 2,337.70 2,344.17 -2.11 225,391.02 859,177 2.70 530,631 3.01 124.39 0.34
15 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 3.21 718,267 4.08 171.74 0.46
16 29-Apr 2,406.00 2,406.00 2,359.20 2,387.50 2,383.31 -0.77 230,192.52 976,060 3.07 552,011 3.13 131.56 0.35
17 28-Apr 2,400.00 2,418.40 2,386.00 2,406.00 2,401.70 -0.31 231,976.00 980,526 3.08 650,178 3.69 156.15 0.42
18 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 3.55 589,979 3.35 142.02 0.38
19 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 7.35 643,399 3.65 156.85 0.41
20 23-Apr 2,419.30 2,441.90 2,400.00 2,433.40 2,426.51 1.08 234,618.00 582,556 1.83 321,221 1.82 77.94 0.21
21 22-Apr 2,405.00 2,420.00 2,390.00 2,407.30 2,406.70 0.33 232,101.55 487,954 1.54 242,687 1.38 58.41 0.16
22 21-Apr 2,401.00 2,421.00 2,390.50 2,399.40 2,405.30 -0.71 231,339.87 476,565 1.50 288,378 1.64 69.36 0.18
23 17-Apr 2,372.00 2,423.20 2,358.60 2,416.60 2,405.24 1.40 232,998.22 907,921 2.86 558,592 3.17 134.35 0.36
24 16-Apr 2,347.00 2,390.10 2,347.00 2,383.30 2,375.76 0.65 229,787.58 677,212 2.13 465,072 2.64 110.49 0.30
25 15-Apr 2,381.40 2,381.40 2,345.60 2,367.90 2,363.19 0.28 228,302.77 780,874 2.46 502,651 2.85 118.79 0.32
26 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 3.52 710,170 4.03 166.82 0.46
27 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 5.83 860,198 4.88 200.93 0.55
28 08-Apr 2,255.00 2,282.95 2,231.25 2,275.40 2,265.33 1.17 219,384.32 873,508 2.75 439,156 2.49 99.48 0.28
29 07-Apr 2,160.00 2,257.35 2,160.00 2,249.00 2,220.51 -0.58 216,838.00 737,285 2.32 341,400 1.94 75.81 0.22
30 04-Apr 2,234.00 2,282.80 2,217.25 2,262.15 2,258.19 0.73 218,106.81 591,735 1.86 252,139 1.43 56.94 0.16
31 03-Apr 2,198.05 2,249.05 2,195.00 2,245.65 2,227.92 1.58 216,515.95 317,858 1.00 176,151 1.00 39.25 0.11
32 02-Apr 2,230.00 2,230.00 2,148.00 2,210.70 2,194.21 -1.04 213,146.22 1,300,852 4.09 785,427 4.46 172.34 0.50
33 01-Apr 2,261.90 2,287.85 2,218.10 2,234.00 2,253.49 -0.74 215,392.00 1,020,055 3.21 548,759 3.12 123.66 0.35
34 28-Mar 2,243.05 2,287.95 2,243.05 2,250.75 2,261.31 0.39 217,007.67 716,151 2.25 361,967 2.05 81.85 0.23
35 27-Mar 2,240.20 2,268.00 2,225.25 2,242.05 2,248.95 -0.06 216,168.86 865,586 2.72 506,211 2.87 113.84 0.32
36 26-Mar 2,254.90 2,269.85 2,240.10 2,243.45 2,253.40 -0.51 216,303.84 533,469 1.68 299,044 1.70 67.39 0.19
37 25-Mar 2,260.00 2,280.00 2,230.20 2,254.85 2,254.03 -0.38 217,402.98 742,142 2.33 361,881 2.05 81.57 0.23
38 24-Mar 2,273.10 2,288.60 2,260.05 2,263.55 2,271.90 -0.23 218,241.79 430,951 1.36 248,849 1.41 56.54 0.16
39 21-Mar 2,240.90 2,275.00 2,231.95 2,268.85 2,262.52 2.13 218,752.80 792,637 2.49 399,130 2.27 90.30 0.26
40 20-Mar 2,204.00 2,228.75 2,181.15 2,221.55 2,211.24 1.72 214,192.33 476,874 1.50 269,170 1.53 59.52 0.17
41 19-Mar 2,206.50 2,213.40 2,180.15 2,184.00 2,188.55 -0.82 210,571.00 422,543 1.33 251,647 1.43 55.07 0.16
42 18-Mar 2,178.00 2,206.10 2,170.00 2,202.05 2,195.79 1.27 212,312.23 423,776 1.33 207,382 1.18 45.54 0.13
43 17-Mar 2,175.55 2,203.35 2,156.00 2,174.35 2,171.29 -0.80 209,641.51 410,005 1.29 179,056 1.02 38.88 0.11
44 13-Mar 2,202.10 2,211.75 2,184.10 2,191.95 2,192.66 -0.16 211,338.43 292,170 0.92 155,604 0.88 34.12 0.10
45 12-Mar 2,249.00 2,254.10 2,191.65 2,195.50 2,205.53 -2.48 211,680.70 358,589 1.13 185,808 1.05 40.98 0.12
46 11-Mar 2,240.80 2,272.45 2,233.75 2,251.40 2,255.86 0.13 217,070.34 478,555 1.51 219,811 1.25 49.59 0.14
47 10-Mar 2,239.20 2,274.00 2,155.10 2,248.40 2,255.33 0.44 216,781.10 506,580 1.59 224,426 1.27 50.62 0.14
48 07-Mar 2,201.00 2,246.00 2,191.25 2,238.45 2,230.89 1.69 215,821.76 525,606 1.65 265,453 1.51 59.22 0.17
49 06-Mar 2,187.00 2,216.40 2,170.30 2,201.20 2,194.47 0.19 212,230.27 1,257,461 3.96 685,669 3.89 150.47 0.44
50 05-Mar 2,110.00 2,209.35 2,110.00 2,197.00 2,177.15 2.35 211,825.00 846,664 2.66 516,632 2.93 112.48 0.33
51 04-Mar 2,160.00 2,164.10 2,118.00 2,146.50 2,136.43 -1.79 206,956.33 1,042,522 3.28 504,304 2.86 107.74 0.32
52 03-Mar 2,188.25 2,200.00 2,150.80 2,185.55 2,176.36 -0.19 210,721.37 521,775 1.64 285,720 1.62 62.18 0.18
53 28-Feb 2,261.00 2,270.00 2,185.00 2,189.65 2,211.92 -3.89 211,116.67 1,843,566 5.80 1,363,767 7.74 301.65 0.87
54 27-Feb 2,260.20 2,281.80 2,250.00 2,278.20 2,268.33 1.24 219,654.28 751,003 2.36 442,497 2.51 100.37 0.28
55 25-Feb 2,222.45 2,256.40 2,213.85 2,250.40 2,247.22 1.35 216,973.93 642,834 2.02 316,750 1.80 71.18 0.20
56 24-Feb 2,199.00 2,237.85 2,196.05 2,220.40 2,223.49 0.25 214,081.46 484,042 1.52 223,214 1.27 49.63 0.14
57 21-Feb 2,216.95 2,218.10 2,189.30 2,214.95 2,205.14 0.37 213,555.99 594,245 1.87 412,442 2.34 90.95 0.26
58 20-Feb 2,204.95 2,214.95 2,186.80 2,206.75 2,202.86 0.08 212,765.38 658,467 2.07 448,929 2.55 98.89 0.29
59 19-Feb 2,206.00 2,224.00 2,197.55 2,204.95 2,209.80 -0.79 212,591.83 426,479 1.34 232,070 1.32 51.28 0.15
60 18-Feb 2,216.50 2,229.50 2,199.95 2,222.40 2,212.18 0.27 214,274.29 453,059 1.43 293,846 1.67 65.00 0.19
61 17-Feb 2,195.85 2,220.00 2,170.00 2,216.50 2,200.69 0.94 213,705.43 801,515 2.52 432,454 2.46 95.17 0.28
62 14-Feb 2,177.55 2,225.00 2,170.05 2,195.85 2,199.88 0.84 211,714.45 960,861 3.02 441,088 2.50 97.03 0.28
63 13-Feb 2,193.75 2,210.20 2,172.65 2,177.55 2,186.88 -0.74 209,950.04 511,147 1.61 278,348 1.58 60.87 0.18
64 12-Feb 2,214.00 2,214.00 2,171.70 2,193.75 2,189.96 -0.08 211,511.98 503,258 1.58 266,072 1.51 58.27 0.17
65 11-Feb 2,221.05 2,232.10 2,177.95 2,195.50 2,199.39 -1.15 211,680.70 476,837 1.50 219,853 1.25 48.35 0.14
66 10-Feb 2,235.00 2,252.50 2,206.20 2,221.05 2,227.45 -0.18 214,144.13 760,181 2.39 456,135 2.59 101.60 0.29
67 07-Feb 2,234.00 2,238.00 2,207.55 2,225.10 2,223.32 -0.64 214,534.61 792,558 2.49 550,998 3.13 122.50 0.35

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