NESTLEIND.NS（NESTLEIND.NS）— 價格歷史
截至 2026-09-11 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-11 | 1376.70 | 1401.20 | 1373.50 | 1383.30 | -0.21% | 1,238,699 |
| 2026-09-10 | 1396.80 | 1402.80 | 1377.70 | 1386.20 | -0.49% | 568,997 |
| 2026-09-09 | 1400.50 | 1405.90 | 1389.20 | 1393.00 | -0.54% | 994,121 |
| 2026-09-08 | 1397.40 | 1415.10 | 1392.90 | 1400.50 | +0.18% | 1,260,068 |
| 2026-09-07 | 1401.00 | 1405.70 | 1392.90 | 1398.00 | -0.89% | 897,310 |
| 2026-09-04 | 1415.00 | 1420.00 | 1402.50 | 1410.50 | -0.39% | 974,257 |
| 2026-09-03 | 1424.10 | 1424.10 | 1407.00 | 1416.00 | -0.63% | 660,284 |
| 2026-09-02 | 1425.00 | 1428.00 | 1411.00 | 1425.00 | -0.92% | 875,020 |
| 2026-09-01 | 1514.80 | 1514.80 | 1436.00 | 1438.20 | -3.90% | 2,555,542 |
| 2026-08-31 | 1445.10 | 1496.50 | 1427.60 | 1496.50 | +2.88% | 2,320,372 |
| 2026-08-28 | 1454.40 | 1456.50 | 1438.00 | 1454.60 | +0.32% | 445,734 |
| 2026-08-27 | 1451.50 | 1465.00 | 1440.30 | 1450.00 | -0.10% | 637,066 |
| 2026-08-26 | 1476.00 | 1479.00 | 1450.80 | 1451.50 | -1.86% | 625,901 |
| 2026-08-25 | 1471.30 | 1479.00 | 1458.80 | 1479.00 | +0.52% | 1,634,440 |
| 2026-08-24 | 1478.70 | 1483.40 | 1457.10 | 1471.30 | -0.39% | 1,465,156 |
| 2026-08-21 | 1465.00 | 1485.40 | 1449.00 | 1477.10 | +1.31% | 2,679,922 |
| 2026-08-20 | 1482.00 | 1482.00 | 1454.60 | 1458.00 | -0.48% | 1,910,719 |
| 2026-08-19 | 1462.40 | 1481.30 | 1457.10 | 1465.00 | +0.17% | 1,837,329 |
| 2026-08-18 | 1478.00 | 1479.80 | 1453.00 | 1462.50 | -0.51% | 1,815,216 |
| 2026-08-17 | 1500.00 | 1503.70 | 1468.50 | 1470.00 | -1.94% | 1,721,057 |
| 2026-08-14 | 1506.90 | 1515.80 | 1496.10 | 1499.10 | -0.52% | 1,500,577 |
| 2026-08-13 | 1513.20 | 1520.90 | 1494.80 | 1506.90 | -0.01% | 1,892,413 |
| 2026-08-12 | 1503.00 | 1515.70 | 1495.30 | 1507.00 | +0.92% | 1,990,581 |
| 2026-08-11 | 1531.40 | 1541.00 | 1491.30 | 1493.20 | -2.32% | 1,955,836 |
| 2026-08-10 | 1534.10 | 1547.50 | 1520.00 | 1528.60 | -0.74% | 1,455,200 |
| 2026-08-07 | 1523.00 | 1553.00 | 1520.00 | 1540.00 | +0.33% | 1,520,661 |
| 2026-08-06 | 1531.90 | 1535.00 | 1518.20 | 1535.00 | +0.99% | 1,666,312 |
| 2026-08-05 | 1510.00 | 1524.60 | 1488.10 | 1520.00 | +0.00% | 2,747,079 |
| 2026-08-04 | 1523.00 | 1535.90 | 1448.30 | 1520.00 | -0.65% | 4,023,569 |
| 2026-08-03 | 1509.50 | 1530.00 | 1505.40 | 1530.00 | +1.35% | 1,232,625 |
| 2026-07-31 | 1529.00 | 1529.00 | 1497.50 | 1509.60 | -0.73% | 2,501,825 |
| 2026-07-30 | 1503.30 | 1532.60 | 1497.00 | 1520.70 | +1.16% | 3,698,063 |
| 2026-07-29 | 1499.00 | 1515.80 | 1487.60 | 1503.30 | +0.77% | 3,055,336 |
| 2026-07-28 | 1454.60 | 1507.20 | 1448.50 | 1491.80 | +3.16% | 5,464,860 |
| 2026-07-27 | 1451.00 | 1461.50 | 1435.30 | 1446.10 | +0.18% | 2,030,304 |
| 2026-07-24 | 1439.80 | 1467.80 | 1431.00 | 1443.50 | -0.30% | 3,041,475 |
| 2026-07-23 | 1500.10 | 1503.50 | 1441.30 | 1447.90 | -3.06% | 2,496,998 |
| 2026-07-22 | 1460.30 | 1510.00 | 1454.00 | 1493.60 | +2.87% | 6,542,494 |
| 2026-07-21 | 1451.50 | 1464.40 | 1447.00 | 1451.90 | +0.39% | 1,657,756 |
| 2026-07-20 | 1436.00 | 1456.00 | 1420.60 | 1446.30 | +1.34% | 1,689,777 |
| 2026-07-17 | 1416.00 | 1429.20 | 1405.10 | 1427.20 | +0.26% | 1,433,884 |
| 2026-07-16 | 1427.90 | 1436.30 | 1417.80 | 1423.50 | -0.06% | 1,179,052 |
| 2026-07-15 | 1431.80 | 1442.00 | 1419.60 | 1424.40 | -0.19% | 1,328,750 |
| 2026-07-14 | 1418.50 | 1448.70 | 1418.50 | 1427.10 | +0.01% | 1,841,895 |
| 2026-07-13 | 1452.30 | 1452.30 | 1420.10 | 1427.00 | -1.94% | 2,167,829 |
| 2026-07-10 | 1467.00 | 1471.30 | 1448.30 | 1455.20 | -0.55% | 1,563,905 |
| 2026-07-09 | 1452.00 | 1481.00 | 1452.00 | 1463.20 | +0.88% | 1,346,613 |
| 2026-07-08 | 1460.00 | 1479.90 | 1441.70 | 1450.50 | -1.45% | 1,855,873 |
| 2026-07-07 | 1465.20 | 1482.90 | 1462.70 | 1471.80 | -0.13% | 1,811,724 |
| 2026-07-06 | 1457.10 | 1479.90 | 1450.10 | 1473.70 | +0.95% | 1,178,983 |
| 2026-07-03 | 1448.00 | 1463.70 | 1442.80 | 1459.80 | +0.94% | 1,863,379 |
| 2026-07-02 | 1459.00 | 1462.30 | 1444.50 | 1446.20 | -0.52% | 1,434,136 |
| 2026-07-01 | 1414.80 | 1459.90 | 1407.90 | 1453.80 | +3.46% | 2,672,318 |
| 2026-06-30 | 1387.30 | 1421.70 | 1387.30 | 1405.20 | +1.29% | 3,178,483 |
| 2026-06-29 | 1424.00 | 1428.50 | 1381.50 | 1387.30 | -1.09% | 3,412,530 |
| 2026-06-26 | 1402.60 | 1402.60 | 1402.60 | 1402.60 | +0.00% | 0 |
| 2026-06-25 | 1392.00 | 1410.00 | 1383.40 | 1402.60 | +1.45% | 1,968,226 |
| 2026-06-24 | 1394.00 | 1398.80 | 1380.60 | 1382.60 | -0.69% | 1,469,059 |
| 2026-06-23 | 1401.90 | 1411.90 | 1390.30 | 1392.20 | -0.69% | 1,646,370 |
| 2026-06-22 | 1422.80 | 1430.70 | 1398.20 | 1401.90 | -0.91% | 1,481,212 |
| 2026-06-19 | 1394.00 | 1420.00 | 1394.00 | 1414.80 | +1.03% | 1,832,928 |
| 2026-06-18 | 1407.30 | 1413.90 | 1394.20 | 1400.40 | -0.49% | 1,065,482 |
| 2026-06-17 | 1392.00 | 1415.50 | 1387.10 | 1407.30 | +1.12% | 1,876,655 |
| 2026-06-16 | 1375.40 | 1409.80 | 1375.40 | 1391.70 | +1.24% | 1,899,090 |
| 2026-06-15 | 1410.00 | 1411.90 | 1371.50 | 1374.70 | -0.07% | 1,885,900 |
| 2026-06-12 | 1431.10 | 1434.90 | 1370.60 | 1375.70 | -3.29% | 2,380,729 |
| 2026-06-11 | 1437.80 | 1445.00 | 1419.90 | 1422.50 | -1.10% | 1,538,190 |
| 2026-06-10 | 1414.80 | 1454.90 | 1409.30 | 1438.30 | +1.98% | 2,288,648 |
| 2026-06-09 | 1399.90 | 1414.60 | 1399.40 | 1410.40 | +0.82% | 1,298,664 |
| 2026-06-08 | 1375.00 | 1412.50 | 1373.00 | 1398.90 | +0.92% | 1,107,621 |
| 2026-06-05 | 1383.00 | 1393.20 | 1372.30 | 1386.20 | +0.24% | 1,342,143 |
| 2026-06-04 | 1395.00 | 1399.90 | 1378.50 | 1382.90 | -0.62% | 1,793,823 |
| 2026-06-03 | 1405.00 | 1417.20 | 1385.30 | 1391.50 | -0.51% | 1,725,869 |
| 2026-06-02 | 1385.00 | 1403.50 | 1368.10 | 1398.70 | +0.50% | 1,860,526 |
| 2026-06-01 | 1424.50 | 1434.90 | 1388.50 | 1391.80 | -2.09% | 843,583 |
| 2026-05-29 | 1431.40 | 1444.10 | 1408.50 | 1421.50 | -0.42% | 13,063,475 |
| 2026-05-28 | 1427.50 | 1427.50 | 1427.50 | 1427.50 | +0.00% | 0 |
| 2026-05-27 | 1432.00 | 1443.70 | 1423.10 | 1427.50 | -0.08% | 1,114,165 |
| 2026-05-26 | 1417.60 | 1431.70 | 1413.20 | 1428.60 | +1.06% | 1,472,818 |
| 2026-05-25 | 1430.00 | 1438.90 | 1410.00 | 1413.60 | -0.67% | 812,160 |
| 2026-05-22 | 1410.50 | 1434.60 | 1401.20 | 1423.10 | +1.18% | 1,306,017 |
| 2026-05-21 | 1425.00 | 1430.90 | 1403.50 | 1406.50 | -0.96% | 2,049,251 |
| 2026-05-20 | 1400.00 | 1426.90 | 1398.50 | 1420.10 | -0.79% | 1,425,216 |
| 2026-05-19 | 1428.00 | 1454.50 | 1422.00 | 1431.40 | -0.02% | 1,803,745 |
| 2026-05-18 | 1430.50 | 1444.70 | 1418.10 | 1431.70 | +0.08% | 2,030,857 |
| 2026-05-15 | 1459.60 | 1467.50 | 1427.50 | 1430.50 | -1.99% | 3,292,954 |
| 2026-05-14 | 1468.90 | 1479.40 | 1453.00 | 1459.60 | -0.63% | 1,251,986 |
| 2026-05-13 | 1468.60 | 1486.00 | 1463.50 | 1468.90 | +0.02% | 2,205,792 |
| 2026-05-12 | 1470.00 | 1491.00 | 1466.10 | 1468.60 | -0.90% | 1,017,058 |
| 2026-05-11 | 1475.30 | 1498.10 | 1470.50 | 1481.90 | -0.03% | 1,358,397 |
| 2026-05-08 | 1476.60 | 1496.30 | 1470.00 | 1482.40 | +0.43% | 1,471,411 |
| 2026-05-07 | 1488.00 | 1493.00 | 1468.30 | 1476.00 | -0.68% | 2,247,161 |
| 2026-05-06 | 1485.00 | 1490.00 | 1468.20 | 1486.10 | +0.56% | 2,133,310 |
| 2026-05-05 | 1456.00 | 1480.40 | 1447.60 | 1477.80 | +1.42% | 2,490,700 |
| 2026-05-04 | 1460.00 | 1472.90 | 1446.30 | 1457.10 | -0.10% | 1,744,112 |
| 2026-05-01 | 1458.60 | 1458.60 | 1458.60 | 1458.60 | +0.00% | 0 |
| 2026-04-30 | 1466.00 | 1466.00 | 1436.10 | 1458.60 | -0.48% | 2,305,703 |
| 2026-04-29 | 1445.00 | 1470.00 | 1436.10 | 1465.60 | +1.78% | 2,753,356 |
| 2026-04-28 | 1417.90 | 1445.10 | 1401.00 | 1440.00 | +1.60% | 4,008,095 |
| 2026-04-27 | 1429.00 | 1437.90 | 1410.00 | 1417.30 | -0.28% | 1,719,329 |
| 2026-04-24 | 1420.00 | 1430.90 | 1409.10 | 1421.30 | +0.77% | 3,419,416 |
| 2026-04-23 | 1388.90 | 1415.00 | 1382.10 | 1410.50 | +1.05% | 2,963,135 |
| 2026-04-22 | 1391.00 | 1425.20 | 1386.00 | 1395.80 | +1.15% | 7,723,484 |
| 2026-04-21 | 1298.10 | 1396.00 | 1286.80 | 1379.90 | +7.27% | 9,586,515 |
| 2026-04-20 | 1294.00 | 1294.30 | 1274.60 | 1286.40 | +0.06% | 1,156,327 |
| 2026-04-17 | 1258.10 | 1292.00 | 1252.80 | 1285.60 | +2.24% | 1,994,195 |
| 2026-04-16 | 1255.10 | 1261.90 | 1246.50 | 1257.40 | +0.06% | 1,126,023 |
| 2026-04-15 | 1235.00 | 1259.90 | 1232.30 | 1256.60 | +2.49% | 1,236,533 |
| 2026-04-13 | 1239.30 | 1246.80 | 1222.10 | 1226.10 | -1.86% | 1,346,881 |
| 2026-04-10 | 1230.80 | 1252.30 | 1229.10 | 1249.30 | +1.68% | 1,358,310 |
| 2026-04-09 | 1209.50 | 1230.10 | 1206.40 | 1228.70 | +1.24% | 1,258,634 |
| 2026-04-08 | 1238.00 | 1250.60 | 1209.30 | 1213.70 | -0.74% | 1,638,620 |
| 2026-04-07 | 1204.40 | 1225.40 | 1194.20 | 1222.80 | +0.56% | 1,434,686 |
| 2026-04-06 | 1190.00 | 1218.80 | 1179.00 | 1216.00 | +2.07% | 1,460,974 |
| 2026-04-02 | 1173.30 | 1200.00 | 1159.40 | 1191.30 | +0.89% | 1,357,820 |
| 2026-04-01 | 1174.80 | 1191.60 | 1167.10 | 1180.80 | +0.51% | 1,836,376 |
| 2026-03-30 | 1185.00 | 1194.40 | 1169.60 | 1174.80 | -1.54% | 1,814,954 |
| 2026-03-27 | 1204.10 | 1215.70 | 1188.30 | 1193.20 | -0.91% | 2,005,121 |
| 2026-03-25 | 1183.20 | 1217.80 | 1180.00 | 1204.10 | +1.77% | 1,003,662 |
| 2026-03-24 | 1180.00 | 1195.10 | 1163.20 | 1183.20 | +1.41% | 1,001,494 |
| 2026-03-23 | 1189.00 | 1189.00 | 1164.80 | 1166.80 | -2.25% | 944,890 |
| 2026-03-20 | 1204.00 | 1204.00 | 1177.60 | 1193.60 | +0.62% | 1,395,157 |
| 2026-03-19 | 1193.00 | 1203.00 | 1177.70 | 1186.30 | -1.54% | 826,831 |
| 2026-03-18 | 1206.00 | 1213.30 | 1199.90 | 1204.80 | -0.17% | 1,144,239 |
| 2026-03-17 | 1213.40 | 1225.00 | 1199.10 | 1206.90 | -0.54% | 1,673,011 |
| 2026-03-16 | 1200.00 | 1219.30 | 1196.50 | 1213.40 | +0.93% | 1,100,151 |
| 2026-03-13 | 1219.00 | 1238.60 | 1200.60 | 1202.20 | -1.52% | 1,681,371 |
| 2026-03-12 | 1225.00 | 1229.90 | 1209.30 | 1220.80 | -1.05% | 1,358,564 |
| 2026-03-11 | 1237.10 | 1245.90 | 1226.10 | 1233.70 | -0.60% | 1,472,136 |
| 2026-03-10 | 1236.90 | 1249.50 | 1233.50 | 1241.20 | +0.44% | 1,301,806 |
| 2026-03-09 | 1227.00 | 1242.60 | 1217.40 | 1235.80 | -1.33% | 1,467,475 |
| 2026-03-06 | 1250.00 | 1264.10 | 1234.20 | 1252.40 | +0.12% | 830,769 |
| 2026-03-05 | 1249.50 | 1254.40 | 1222.70 | 1250.90 | +0.45% | 935,711 |
| 2026-03-04 | 1259.70 | 1270.00 | 1240.00 | 1245.30 | -2.69% | 1,112,032 |
| 2026-03-02 | 1261.90 | 1288.00 | 1261.30 | 1279.70 | -0.93% | 1,161,869 |
| 2026-02-27 | 1311.10 | 1322.90 | 1286.00 | 1291.70 | -2.00% | 1,640,870 |
| 2026-02-26 | 1329.20 | 1329.20 | 1310.60 | 1318.00 | -0.41% | 438,946 |
| 2026-02-25 | 1328.00 | 1334.80 | 1315.00 | 1323.40 | +0.26% | 991,399 |
| 2026-02-24 | 1305.60 | 1323.90 | 1305.60 | 1320.00 | +0.37% | 1,120,203 |
| 2026-02-23 | 1299.00 | 1318.50 | 1295.50 | 1315.10 | +1.65% | 933,582 |
| 2026-02-20 | 1278.50 | 1301.00 | 1276.40 | 1293.80 | +1.20% | 754,146 |
| 2026-02-19 | 1299.80 | 1300.00 | 1271.90 | 1278.50 | -1.72% | 659,360 |
| 2026-02-18 | 1286.60 | 1303.40 | 1278.00 | 1300.90 | +1.21% | 446,022 |
| 2026-02-17 | 1281.00 | 1289.60 | 1278.00 | 1285.30 | -0.35% | 396,198 |
| 2026-02-16 | 1276.70 | 1295.50 | 1274.20 | 1289.80 | +0.56% | 456,222 |
| 2026-02-13 | 1305.00 | 1310.40 | 1278.00 | 1282.60 | -1.75% | 522,586 |
| 2026-02-12 | 1312.10 | 1312.10 | 1295.10 | 1305.50 | +0.02% | 534,672 |
| 2026-02-11 | 1315.00 | 1324.90 | 1296.70 | 1305.30 | -0.25% | 911,500 |
| 2026-02-10 | 1296.90 | 1310.30 | 1296.50 | 1308.60 | +1.00% | 936,331 |
| 2026-02-09 | 1301.00 | 1307.00 | 1290.30 | 1295.60 | -0.59% | 746,303 |
| 2026-02-06 | 1291.10 | 1305.20 | 1278.70 | 1303.30 | -0.02% | 835,646 |
| 2026-02-05 | 1304.80 | 1310.60 | 1287.00 | 1303.50 | +0.02% | 854,891 |
| 2026-02-04 | 1313.60 | 1328.00 | 1295.10 | 1303.20 | -0.37% | 875,783 |
| 2026-02-03 | 1330.00 | 1340.40 | 1291.10 | 1308.00 | -0.02% | 1,232,271 |
| 2026-02-02 | 1297.50 | 1311.00 | 1273.90 | 1308.30 | -1.81% | 1,254,558 |
| 2026-01-30 | 1286.00 | 1339.60 | 1283.00 | 1332.40 | +3.46% | 5,292,100 |
| 2026-01-29 | 1286.50 | 1294.40 | 1262.30 | 1287.90 | -0.35% | 1,151,521 |
| 2026-01-28 | 1297.20 | 1306.00 | 1273.00 | 1292.40 | -0.84% | 940,426 |
| 2026-01-27 | 1300.00 | 1314.00 | 1290.30 | 1303.30 | +0.73% | 1,159,495 |
| 2026-01-23 | 1310.00 | 1311.90 | 1290.30 | 1293.80 | -0.93% | 744,221 |
| 2026-01-22 | 1285.90 | 1312.00 | 1272.30 | 1306.00 | +1.78% | 994,359 |
| 2026-01-21 | 1298.90 | 1311.70 | 1271.30 | 1283.20 | -0.96% | 1,046,054 |
| 2026-01-20 | 1315.00 | 1317.10 | 1291.60 | 1295.70 | -1.51% | 1,173,676 |
| 2026-01-19 | 1306.00 | 1320.30 | 1305.50 | 1315.60 | -0.02% | 867,546 |
| 2026-01-16 | 1318.20 | 1320.90 | 1305.30 | 1315.90 | +0.67% | 1,491,989 |
| 2026-01-15 | 1307.10 | 1307.10 | 1307.10 | 1307.10 | +0.00% | 0 |
| 2026-01-14 | 1321.00 | 1328.20 | 1302.20 | 1307.10 | -0.88% | 904,110 |
| 2026-01-13 | 1312.40 | 1321.90 | 1309.00 | 1318.70 | +0.48% | 1,316,337 |
| 2026-01-12 | 1293.00 | 1318.00 | 1291.60 | 1312.40 | +1.02% | 1,032,516 |
| 2026-01-09 | 1306.90 | 1310.80 | 1290.10 | 1299.10 | -0.60% | 1,194,489 |
| 2026-01-08 | 1309.10 | 1315.10 | 1299.00 | 1306.90 | -0.60% | 555,817 |
| 2026-01-07 | 1312.50 | 1332.70 | 1304.20 | 1314.80 | -0.39% | 676,669 |
| 2026-01-06 | 1319.00 | 1323.50 | 1298.40 | 1319.90 | +0.40% | 866,154 |
| 2026-01-05 | 1279.00 | 1320.00 | 1278.50 | 1314.60 | +2.73% | 2,397,082 |
| 2026-01-02 | 1292.00 | 1299.00 | 1277.60 | 1279.70 | -1.18% | 736,473 |
| 2026-01-01 | 1293.00 | 1299.00 | 1284.00 | 1295.00 | +0.54% | 932,297 |
| 2025-12-31 | 1274.20 | 1294.30 | 1270.40 | 1288.00 | +1.09% | 738,631 |
| 2025-12-30 | 1284.00 | 1289.00 | 1267.70 | 1274.10 | -0.46% | 2,043,408 |
| 2025-12-29 | 1275.00 | 1286.50 | 1270.80 | 1280.00 | +0.58% | 888,206 |
| 2025-12-26 | 1264.00 | 1277.00 | 1251.40 | 1272.60 | +1.02% | 1,433,973 |
| 2025-12-24 | 1251.10 | 1264.10 | 1247.90 | 1259.70 | +0.25% | 598,956 |
| 2025-12-23 | 1260.00 | 1261.50 | 1251.10 | 1256.50 | -0.06% | 663,261 |
| 2025-12-22 | 1246.00 | 1259.90 | 1240.00 | 1257.20 | +1.03% | 880,387 |
| 2025-12-19 | 1230.80 | 1246.20 | 1229.70 | 1244.40 | +0.88% | 754,446 |
| 2025-12-18 | 1234.70 | 1243.90 | 1227.50 | 1233.50 | -0.09% | 707,432 |
| 2025-12-17 | 1237.00 | 1241.40 | 1224.30 | 1234.60 | -0.48% | 526,222 |
| 2025-12-16 | 1236.50 | 1264.00 | 1234.40 | 1240.60 | -0.23% | 1,086,329 |
| 2025-12-15 | 1238.00 | 1248.00 | 1225.50 | 1243.50 | +0.42% | 857,798 |
| 2025-12-12 | 1219.00 | 1240.00 | 1215.40 | 1238.30 | +1.92% | 841,766 |
| 2025-12-11 | 1209.40 | 1220.40 | 1205.80 | 1215.00 | +0.47% | 339,626 |
| 2025-12-10 | 1215.80 | 1221.80 | 1205.00 | 1209.30 | -0.53% | 514,862 |
| 2025-12-09 | 1214.90 | 1221.50 | 1207.30 | 1215.80 | +0.08% | 810,028 |
| 2025-12-08 | 1246.90 | 1248.00 | 1212.80 | 1214.80 | -2.57% | 1,534,927 |
| 2025-12-05 | 1237.50 | 1249.00 | 1234.20 | 1246.90 | +0.36% | 911,699 |
| 2025-12-04 | 1241.90 | 1245.00 | 1233.20 | 1242.40 | +0.04% | 664,641 |
| 2025-12-03 | 1257.00 | 1258.00 | 1236.10 | 1241.90 | -1.35% | 642,993 |
| 2025-12-02 | 1251.00 | 1261.80 | 1251.00 | 1258.90 | -0.13% | 911,551 |
| 2025-12-01 | 1260.60 | 1264.00 | 1251.60 | 1260.60 | -0.04% | 644,563 |
| 2025-11-28 | 1266.30 | 1269.70 | 1258.20 | 1261.10 | -0.42% | 626,947 |
| 2025-11-27 | 1276.00 | 1279.50 | 1260.50 | 1266.40 | -0.81% | 708,607 |
| 2025-11-26 | 1257.10 | 1282.70 | 1257.10 | 1276.80 | +1.08% | 810,809 |
| 2025-11-25 | 1267.40 | 1270.90 | 1250.80 | 1263.20 | -0.47% | 1,065,974 |
| 2025-11-24 | 1285.00 | 1285.80 | 1259.50 | 1269.20 | -0.90% | 2,636,542 |
| 2025-11-21 | 1275.00 | 1288.90 | 1273.00 | 1280.70 | +0.12% | 673,231 |
| 2025-11-20 | 1288.00 | 1288.60 | 1275.20 | 1279.20 | +0.02% | 796,864 |
| 2025-11-19 | 1267.90 | 1280.00 | 1263.00 | 1279.00 | +1.10% | 726,287 |
| 2025-11-18 | 1262.10 | 1269.90 | 1252.60 | 1265.10 | -0.41% | 810,387 |
| 2025-11-17 | 1272.00 | 1278.00 | 1264.10 | 1270.30 | -0.10% | 774,802 |
| 2025-11-14 | 1275.20 | 1279.00 | 1262.40 | 1271.60 | -0.28% | 675,047 |
| 2025-11-13 | 1280.00 | 1289.30 | 1270.30 | 1275.20 | -0.23% | 691,337 |
| 2025-11-12 | 1270.00 | 1286.90 | 1261.60 | 1278.20 | +0.80% | 824,792 |
| 2025-11-11 | 1268.00 | 1270.20 | 1255.00 | 1268.10 | +0.41% | 729,912 |
| 2025-11-10 | 1263.10 | 1273.20 | 1260.20 | 1262.90 | +0.02% | 737,986 |
| 2025-11-07 | 1264.00 | 1270.90 | 1256.40 | 1262.70 | -0.27% | 596,683 |
| 2025-11-06 | 1265.00 | 1278.90 | 1260.10 | 1266.10 | +0.09% | 1,171,263 |
| 2025-11-04 | 1266.00 | 1269.00 | 1250.70 | 1265.00 | -0.13% | 770,668 |
| 2025-11-03 | 1269.60 | 1269.90 | 1255.50 | 1266.70 | -0.39% | 847,050 |
| 2025-10-31 | 1279.90 | 1284.00 | 1269.60 | 1271.60 | -0.65% | 943,037 |
| 2025-10-30 | 1278.00 | 1281.40 | 1267.70 | 1279.90 | +0.54% | 728,703 |
| 2025-10-29 | 1275.00 | 1281.00 | 1266.50 | 1273.00 | +0.16% | 836,932 |
| 2025-10-28 | 1283.80 | 1288.90 | 1263.70 | 1271.00 | -0.94% | 1,343,829 |
| 2025-10-27 | 1282.00 | 1292.20 | 1275.80 | 1283.00 | +0.08% | 1,107,997 |
| 2025-10-24 | 1274.40 | 1284.50 | 1259.40 | 1282.00 | +0.72% | 1,433,533 |
| 2025-10-23 | 1287.00 | 1303.80 | 1270.80 | 1272.80 | -1.13% | 1,751,448 |
| 2025-10-21 | 1280.00 | 1292.00 | 1277.30 | 1287.30 | +0.15% | 245,138 |
| 2025-10-20 | 1289.50 | 1305.60 | 1280.80 | 1285.40 | -0.32% | 1,246,633 |
| 2025-10-17 | 1263.90 | 1311.60 | 1261.30 | 1289.50 | +1.01% | 3,171,952 |
| 2025-10-16 | 1221.40 | 1286.50 | 1216.50 | 1276.60 | +4.52% | 6,927,367 |
| 2025-10-15 | 1175.50 | 1225.00 | 1175.50 | 1221.40 | +3.90% | 2,283,392 |
| 2025-10-14 | 1190.10 | 1194.30 | 1171.00 | 1175.50 | -1.06% | 1,293,553 |
| 2025-10-13 | 1199.00 | 1200.80 | 1181.90 | 1188.10 | -0.95% | 1,062,394 |
| 2025-10-10 | 1186.40 | 1202.00 | 1184.40 | 1199.50 | +0.99% | 1,110,822 |
| 2025-10-09 | 1175.10 | 1189.10 | 1172.90 | 1187.80 | +0.62% | 922,191 |
| 2025-10-08 | 1170.00 | 1182.50 | 1158.60 | 1180.50 | +0.31% | 893,579 |
| 2025-10-07 | 1181.70 | 1192.20 | 1175.00 | 1176.80 | -0.41% | 922,441 |
| 2025-10-06 | 1163.50 | 1183.70 | 1163.50 | 1181.70 | +1.01% | 639,965 |
| 2025-10-03 | 1160.00 | 1171.30 | 1154.40 | 1169.90 | +0.30% | 1,159,975 |
| 2025-10-01 | 1157.90 | 1169.20 | 1145.00 | 1166.40 | +1.17% | 727,804 |
| 2025-09-30 | 1155.60 | 1159.60 | 1146.40 | 1152.90 | +0.03% | 1,409,305 |
| 2025-09-29 | 1160.00 | 1162.10 | 1149.20 | 1152.50 | -0.87% | 2,130,382 |
| 2025-09-26 | 1170.00 | 1179.00 | 1160.20 | 1162.60 | -0.93% | 1,011,036 |
| 2025-09-25 | 1184.50 | 1192.40 | 1171.60 | 1173.50 | -0.43% | 1,273,981 |
| 2025-09-24 | 1167.90 | 1185.20 | 1161.40 | 1178.60 | +0.87% | 1,395,188 |
| 2025-09-23 | 1189.80 | 1194.50 | 1165.00 | 1168.40 | -1.67% | 2,114,020 |
| 2025-09-22 | 1198.90 | 1201.20 | 1184.00 | 1188.30 | -0.52% | 1,107,323 |
| 2025-09-19 | 1212.00 | 1212.00 | 1191.00 | 1194.50 | -1.21% | 2,395,784 |
| 2025-09-18 | 1205.10 | 1213.30 | 1200.00 | 1209.10 | +0.40% | 1,345,158 |
| 2025-09-17 | 1207.00 | 1212.60 | 1195.60 | 1204.30 | +0.01% | 1,005,661 |
| 2025-09-16 | 1212.00 | 1215.00 | 1201.20 | 1204.20 | -0.68% | 1,137,133 |
| 2025-09-15 | 1212.20 | 1220.00 | 1209.60 | 1212.50 | -0.42% | 523,120 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：4月（+15.21%）。最弱月份：2月（-3.59%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-11
快速解答
NESTLEIND.NS（NESTLEIND.NS）最新收盤價是多少？
2026-09-11 收於 1383.30，來自Closelook數據湖的每日價格紀錄。
NESTLEIND.NS 的52週最高價和最低價是多少？
過去52週最高 1553.00、最低 1145.00（截至 2026-09-11）。
NESTLEIND.NS 歷史上最強和最弱的月份是哪個？
歷史上，NESTLEIND.NS 最強的日曆月份是4月（平均 +15.21%），最弱的是2月（平均 -3.59%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的425根日K線計算。