| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| NESTLE | 2020-02-27 | 7940.00 | 7940.00 | 7500.00 | 7554.54 | 300 |
| NESTLE | 2020-02-25 | 7300.00 | 7800.00 | 7300.00 | 7800.00 | 160 |
| NESTLE | 2020-02-24 | 7800.00 | 7800.00 | 7800.00 | 7800.00 | 5000 |
| NESTLE | 2020-02-13 | 7425.00 | 7425.00 | 7425.00 | 7425.00 | 20 |
| NESTLE | 2020-02-12 | 7400.00 | 7400.00 | 7400.00 | 7400.00 | 20 |
| NESTLE | 2020-02-10 | 7473.00 | 7473.00 | 7473.00 | 7473.00 | 5800 |
| NESTLE | 2020-02-07 | 0.00 | 7473.00 | 7473.00 | 7950.00 | 1440 |
| NESTLE | 2020-01-31 | 0.00 | 7950.00 | 7950.00 | 7950.00 | 0 |
| NESTLE | 2020-01-28 | 7560.16 | 7988.97 | 7560.16 | 7988.97 | 40 |
| NESTLE | 2020-01-23 | 8000.00 | 8000.00 | 7980.00 | 8000.00 | 520 |
| NESTLE | 2020-01-14 | 8000.00 | 8000.00 | 8000.00 | 8000.00 | 100 |
| NESTLE | 2020-01-13 | 7990.00 | 8100.00 | 7990.00 | 8075.00 | 1460 |
| NESTLE | 2020-01-08 | 8010.00 | 8020.00 | 7950.00 | 8001.00 | 660 |
| NESTLE | 2020-01-07 | 8000.00 | 8099.89 | 8000.00 | 8000.00 | 660 |
| NESTLE | 2020-01-03 | 7840.20 | 8274.00 | 7840.00 | 8175.00 | 80 |
| NESTLE | 2020-01-02 | 8100.00 | 8250.00 | 8100.00 | 8250.00 | 40 |
| NESTLE | 2019-12-31 | 7852.00 | 8200.00 | 7750.00 | 8050.00 | 320 |
| NESTLE | 2019-12-30 | 8299.99 | 8300.00 | 8100.00 | 8100.00 | 60 |
| NESTLE | 2019-12-26 | 7980.00 | 8000.00 | 7949.00 | 7983.50 | 120 |
| NESTLE | 2019-12-24 | 7580.00 | 7998.99 | 7580.00 | 7998.99 | 40 |
| NESTLE | 2019-12-23 | 7750.00 | 7999.99 | 7750.00 | 7975.00 | 60 |
| NESTLE | 2019-12-20 | 7800.00 | 7800.00 | 7800.00 | 7800.00 | 40 |
| NESTLE | 2019-12-19 | 7481.50 | 7481.50 | 7475.02 | 7475.02 | 60 |
| NESTLE | 2019-12-18 | 7815.00 | 8125.00 | 7790.00 | 7860.00 | 240 |
| NESTLE | 2019-12-17 | 8800.00 | 8800.00 | 8056.00 | 8200.00 | 340 |
| NESTLE | 2019-12-16 | 8480.00 | 8480.00 | 8480.00 | 8480.00 | 40 |
| NESTLE | 2019-12-13 | 8100.00 | 8100.00 | 8100.00 | 8100.00 | 120 |
| NESTLE | 2019-12-12 | 8300.00 | 8300.00 | 7725.00 | 8080.00 | 120 |
| NESTLE | 2019-12-11 | 8386.99 | 8386.99 | 7950.00 | 7950.00 | 180 |
| NESTLE | 2019-12-10 | 7986.00 | 7987.60 | 7986.00 | 7987.60 | 140 |
| NESTLE | 2019-12-09 | 7400.00 | 7607.25 | 7400.00 | 7607.25 | 320 |
| NESTLE | 2019-12-06 | 7000.00 | 7245.00 | 7000.00 | 7245.00 | 280 |
| NESTLE | 2019-12-05 | 6900.00 | 6900.00 | 6900.00 | 6900.00 | 20 |
| NESTLE | 2019-12-04 | 7130.00 | 7130.00 | 6601.00 | 6750.00 | 100 |
| NESTLE | 2019-12-03 | 6498.00 | 6814.50 | 6498.00 | 6814.50 | 1440 |
| NESTLE | 2019-12-02 | 6492.00 | 6492.00 | 6485.00 | 6490.00 | 120 |
| NESTLE | 2019-11-29 | 0.00 | 6717.00 | 6717.00 | 6397.95 | 20 |
| NESTLE | 2019-11-28 | 0.00 | 6300.00 | 6300.00 | 6397.95 | 1160 |
| NESTLE | 2019-11-27 | 6399.97 | 6399.97 | 6397.95 | 6397.95 | 40 |
| NESTLE | 2019-11-26 | 6200.00 | 6397.00 | 6162.00 | 6397.00 | 80 |
| NESTLE | 2019-11-25 | 6101.20 | 6389.97 | 6101.20 | 6389.97 | 60 |
| NESTLE | 2019-11-22 | 6200.00 | 6398.00 | 6200.00 | 6398.00 | 100 |
| NESTLE | 2019-11-21 | 6250.00 | 6390.00 | 6200.00 | 6321.99 | 1240 |
| NESTLE | 2019-11-20 | 6369.99 | 6385.00 | 6100.00 | 6225.00 | 300 |
| NESTLE | 2019-11-19 | 6030.00 | 6335.00 | 6030.00 | 6335.00 | 120 |
| NESTLE | 2019-11-18 | 6821.99 | 6821.99 | 6252.00 | 6276.25 | 420 |
| NESTLE | 2019-11-15 | 6425.00 | 6841.00 | 6400.00 | 6576.25 | 300 |
| NESTLE | 2019-11-14 | 6400.00 | 6700.00 | 6400.00 | 6550.00 | 180 |
| NESTLE | 2019-11-12 | 6800.00 | 6800.00 | 6549.00 | 6549.79 | 160 |
| NESTLE | 2019-11-11 | 6856.00 | 6856.00 | 6530.00 | 6530.00 | 60 |
| NESTLE | 2019-11-08 | 6550.00 | 6550.00 | 6500.00 | 6550.00 | 100 |
| NESTLE | 2019-11-07 | 6550.00 | 6550.00 | 6550.00 | 6550.00 | 40 |
| NESTLE | 2019-11-06 | 6788.00 | 6788.00 | 6778.00 | 6779.00 | 80 |
| NESTLE | 2019-11-05 | 6440.00 | 6490.00 | 6440.00 | 6465.00 | 40 |
| NESTLE | 2019-11-04 | 0.00 | 6440.00 | 6440.00 | 6449.00 | 20 |
| NESTLE | 2019-11-01 | 6120.00 | 6449.00 | 6110.00 | 6449.00 | 140 |
| NESTLE | 2019-10-31 | 6313.00 | 6400.00 | 6313.00 | 6400.00 | 220 |
| NESTLE | 2019-10-30 | 6500.00 | 6790.00 | 6500.00 | 6645.00 | 400 |
| NESTLE | 2019-10-25 | 7000.00 | 7000.00 | 6584.00 | 6792.00 | 80 |
| NESTLE | 2019-10-24 | 6500.00 | 6937.00 | 6400.00 | 6930.00 | 100 |
| NESTLE | 2019-10-23 | 6610.00 | 6610.00 | 6610.00 | 6610.00 | 20 |
| NESTLE | 2019-10-22 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 60 |
| NESTLE | 2019-10-21 | 6000.00 | 6000.00 | 5985.00 | 6000.00 | 120 |
| NESTLE | 2019-10-18 | 5525.00 | 5801.25 | 5525.00 | 5764.24 | 1040 |
| NESTLE | 2019-10-17 | 5560.00 | 5565.00 | 5525.00 | 5525.00 | 100 |
| NESTLE | 2019-10-16 | 5500.00 | 5565.00 | 5500.00 | 5565.00 | 80 |
| NESTLE | 2019-10-11 | 5520.00 | 5520.00 | 5365.00 | 5365.00 | 100 |
| NESTLE | 2019-10-10 | 5520.00 | 5520.00 | 5518.00 | 5520.00 | 160 |
| NESTLE | 2019-10-09 | 5520.00 | 5520.00 | 5520.00 | 5520.00 | 60 |
| NESTLE | 2019-10-08 | 5580.00 | 5580.00 | 5510.00 | 5510.00 | 100 |
| NESTLE | 2019-10-07 | 5540.00 | 5580.00 | 5450.00 | 5580.00 | 300 |
| NESTLE | 2019-10-03 | 5520.00 | 5520.00 | 5520.00 | 5520.00 | 20 |
| NESTLE | 2019-09-25 | 5560.00 | 5644.00 | 5462.50 | 5583.50 | 200 |
| NESTLE | 2019-09-24 | 5920.00 | 5920.00 | 5750.00 | 5750.00 | 40 |
| NESTLE | 2019-09-17 | 6178.00 | 6178.00 | 5595.50 | 5642.75 | 380 |
| NESTLE | 2019-09-16 | 5940.00 | 5940.00 | 5890.00 | 5890.00 | 40 |
| NESTLE | 2019-09-13 | 0.00 | 5989.00 | 5989.00 | 5750.00 | 20 |
| NESTLE | 2019-09-12 | 5750.00 | 5750.00 | 5750.00 | 5750.00 | 20 |
| NESTLE | 2019-09-11 | 5600.00 | 5788.00 | 5518.54 | 5619.64 | 180 |
| NESTLE | 2019-09-06 | 5899.00 | 5899.00 | 5899.00 | 5899.00 | 20 |
| NESTLE | 2019-09-05 | 5800.00 | 5800.00 | 5790.25 | 5790.25 | 100 |
| NESTLE | 2019-09-03 | 5800.00 | 6095.00 | 5800.00 | 6095.00 | 80 |
| NESTLE | 2019-08-30 | 6090.00 | 6090.00 | 6090.00 | 6090.00 | 40 |
| NESTLE | 2019-08-29 | 5800.00 | 5800.00 | 5800.00 | 5800.00 | 20 |
| NESTLE | 2019-08-28 | 5911.00 | 5911.00 | 5873.00 | 5873.00 | 140 |
| NESTLE | 2019-08-27 | 5900.00 | 6198.00 | 5858.33 | 6182.00 | 120 |
| NESTLE | 2019-08-26 | 5950.00 | 6275.00 | 5950.00 | 6166.66 | 60 |
| NESTLE | 2019-08-22 | 5824.12 | 6199.00 | 5824.10 | 6187.60 | 1300 |
| NESTLE | 2019-08-20 | 6279.25 | 6279.25 | 5900.00 | 6130.00 | 140 |
| NESTLE | 2019-08-19 | 5980.25 | 5980.25 | 5980.25 | 5980.25 | 20 |
| NESTLE | 2019-08-16 | 6579.99 | 6580.00 | 5985.00 | 6295.00 | 320 |
| NESTLE | 2019-08-09 | 6290.00 | 6300.00 | 5712.35 | 6300.00 | 80 |
| NESTLE | 2019-08-08 | 6013.00 | 6013.00 | 6013.00 | 6013.00 | 20 |
| NESTLE | 2019-08-07 | 0.00 | 5727.41 | 5727.41 | 5727.41 | 0 |
| NESTLE | 2019-08-05 | 5899.00 | 5899.00 | 5899.00 | 5899.00 | 20 |
| NESTLE | 2019-08-02 | 5775.00 | 5775.00 | 5699.00 | 5700.00 | 60 |
| NESTLE | 2019-08-01 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | 100 |
| NESTLE | 2019-07-31 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 40 |
| NESTLE | 2019-07-30 | 5555.00 | 5555.00 | 5555.00 | 5555.00 | 20 |
| NESTLE | 2019-07-26 | 5830.00 | 5830.00 | 5828.25 | 5828.25 | 40 |
| NESTLE | 2019-07-25 | 6134.99 | 6134.99 | 6134.99 | 6134.99 | 20 |
| NESTLE | 2019-07-24 | 6440.00 | 6440.00 | 5850.00 | 5850.00 | 120 |
| NESTLE | 2019-07-23 | 6599.00 | 6599.00 | 6137.00 | 6137.68 | 60 |
| NESTLE | 2019-07-19 | 6460.00 | 7100.00 | 6460.00 | 6460.00 | 100 |
| NESTLE | 2019-07-18 | 6800.00 | 6800.00 | 6800.00 | 6800.00 | 20 |
| NESTLE | 2019-07-17 | 7100.00 | 7100.00 | 7100.00 | 7100.00 | 20 |
| NESTLE | 2019-07-16 | 0.00 | 7130.00 | 7130.00 | 6800.00 | 20 |
| NESTLE | 2019-07-10 | 6800.00 | 6800.00 | 6800.00 | 6800.00 | 20 |
| NESTLE | 2019-07-09 | 6600.00 | 6799.00 | 6600.00 | 6799.00 | 40 |
| NESTLE | 2019-07-08 | 0.00 | 7100.00 | 7100.00 | 6800.00 | 20 |
| NESTLE | 2019-07-05 | 6800.00 | 6800.00 | 6800.00 | 6800.00 | 40 |
| NESTLE | 2019-07-03 | 6600.00 | 6749.00 | 6600.00 | 6749.00 | 220 |
| NESTLE | 2019-07-02 | 7100.00 | 7100.00 | 6750.00 | 6750.00 | 100 |
| NESTLE | 2019-07-01 | 6999.00 | 6999.00 | 6999.00 | 6999.00 | 20 |
| NESTLE | 2019-06-27 | 6459.04 | 6750.00 | 6459.04 | 6666.87 | 140 |
| NESTLE | 2019-06-26 | 6699.99 | 6799.00 | 6352.00 | 6799.00 | 940 |
| NESTLE | 2019-06-25 | 6750.00 | 6799.00 | 6571.62 | 6685.31 | 120 |
| NESTLE | 2019-06-24 | 6600.00 | 6947.00 | 6600.00 | 6917.50 | 140 |
| NESTLE | 2019-06-21 | 6848.00 | 6848.00 | 6848.00 | 6848.00 | 200 |
| NESTLE | 2019-06-20 | 6700.00 | 6700.00 | 6661.00 | 6700.00 | 10040 |
| NESTLE | 2019-06-19 | 6750.00 | 6849.00 | 6650.00 | 6849.00 | 660 |
| NESTLE | 2019-06-18 | 6701.00 | 6797.00 | 6640.50 | 6752.29 | 380 |
| NESTLE | 2019-06-17 | 6750.00 | 7070.00 | 6750.00 | 6989.99 | 360 |
| NESTLE | 2019-06-14 | 7087.00 | 7087.00 | 7087.00 | 7087.00 | 280 |
| NESTLE | 2019-06-10 | 6950.00 | 7099.00 | 6791.08 | 6947.02 | 300 |
| NESTLE | 2019-05-30 | 6700.00 | 7199.00 | 6700.00 | 7148.50 | 80 |
| NESTLE | 2019-05-29 | 7200.00 | 7200.00 | 7000.10 | 7000.10 | 40 |
| NESTLE | 2019-05-28 | 7070.00 | 7400.00 | 7000.00 | 7340.00 | 4300 |
| NESTLE | 2019-05-24 | 7089.00 | 7089.00 | 7089.00 | 7089.00 | 20 |
| NESTLE | 2019-05-23 | 6890.00 | 6890.00 | 6800.00 | 6845.00 | 60 |
| NESTLE | 2019-05-21 | 7198.00 | 7198.00 | 6838.10 | 7038.85 | 300 |
| NESTLE | 2019-05-20 | 7198.00 | 7198.00 | 7198.00 | 7198.00 | 120 |
| NESTLE | 2019-05-17 | 6900.00 | 7189.00 | 6900.00 | 7189.00 | 40 |
| NESTLE | 2019-05-16 | 6831.93 | 7249.00 | 6831.93 | 7249.00 | 140 |
| NESTLE | 2019-05-15 | 7790.00 | 7790.00 | 7191.50 | 7191.50 | 120 |
| NESTLE | 2019-05-10 | 7570.00 | 7570.00 | 7570.00 | 7570.00 | 20 |
| NESTLE | 2019-05-09 | 7350.00 | 7400.00 | 7099.00 | 7212.50 | 280 |
| NESTLE | 2019-05-08 | 0.00 | 7091.75 | 7091.75 | 7465.00 | 220 |
| NESTLE | 2019-05-07 | 7465.00 | 7465.00 | 7465.00 | 7465.00 | 300 |
| NESTLE | 2019-05-03 | 7400.00 | 7400.00 | 7010.00 | 7240.00 | 120 |
| NESTLE | 2019-05-02 | 7500.00 | 7500.00 | 7362.50 | 7362.50 | 180 |
| NESTLE | 2019-04-30 | 7749.00 | 7750.00 | 7749.00 | 7750.00 | 560 |
| NESTLE | 2019-04-29 | 7630.00 | 7630.00 | 7630.00 | 7630.00 | 120 |
| NESTLE | 2019-04-26 | 7750.00 | 7775.00 | 7316.16 | 7670.33 | 640 |
| NESTLE | 2019-04-25 | 7700.00 | 7700.00 | 7700.00 | 7700.00 | 20 |
| NESTLE | 2019-04-24 | 7999.00 | 7999.00 | 7999.00 | 7999.00 | 20 |
| NESTLE | 2019-04-23 | 7790.00 | 7970.00 | 7790.00 | 7790.00 | 340 |
| NESTLE | 2019-04-22 | 7789.00 | 7789.00 | 7789.00 | 7789.00 | 120 |
| NESTLE | 2019-04-19 | 7900.00 | 7900.00 | 7900.00 | 7900.00 | 540 |
| NESTLE | 2019-04-18 | 0.00 | 7915.00 | 7915.00 | 7539.50 | 500 |
| NESTLE | 2019-04-17 | 7900.00 | 7900.00 | 7504.04 | 7602.50 | 1000 |
| NESTLE | 2019-04-16 | 7700.00 | 7899.00 | 7700.00 | 7899.00 | 80 |
| NESTLE | 2019-04-15 | 8060.00 | 8060.00 | 8000.00 | 8060.00 | 1020 |
| NESTLE | 2019-04-12 | 7780.00 | 7780.00 | 7780.00 | 7780.00 | 20 |
| NESTLE | 2019-04-11 | 8050.00 | 8050.00 | 7789.04 | 7789.04 | 1060 |
| NESTLE | 2019-04-10 | 7768.00 | 7768.00 | 7768.00 | 7768.00 | 500 |
| NESTLE | 2019-04-09 | 7475.00 | 7780.00 | 7200.00 | 7488.66 | 660 |
| NESTLE | 2019-04-08 | 7484.00 | 7484.00 | 7065.00 | 7484.00 | 600 |
| NESTLE | 2019-04-05 | 6901.00 | 7298.00 | 6901.00 | 7294.39 | 220 |
| NESTLE | 2019-04-04 | 6900.00 | 7397.00 | 6900.00 | 7064.35 | 460 |
| NESTLE | 2019-04-03 | 6650.00 | 7144.00 | 6650.00 | 7079.25 | 180 |
| NESTLE | 2019-04-02 | 7200.00 | 7300.00 | 6800.00 | 6805.50 | 120 |
| NESTLE | 2019-04-01 | 7000.00 | 7000.00 | 7000.00 | 7000.00 | 20 |
| NESTLE | 2019-03-29 | 7383.00 | 7383.00 | 7060.00 | 7191.79 | 140 |
| NESTLE | 2019-03-28 | 7299.00 | 7349.45 | 6666.00 | 7032.00 | 780 |
| NESTLE | 2019-03-27 | 7011.00 | 7011.00 | 6955.06 | 6999.47 | 440 |
| NESTLE | 2019-03-26 | 7031.00 | 7769.00 | 7029.62 | 7321.12 | 320 |
| NESTLE | 2019-03-25 | 7399.60 | 7399.60 | 7399.60 | 7399.60 | 60 |
| NESTLE | 2019-03-22 | 8590.00 | 8590.00 | 7789.04 | 7789.04 | 200 |
| NESTLE | 2019-03-21 | 8199.00 | 8199.00 | 8199.00 | 8199.00 | 20 |
| NESTLE | 2019-03-12 | 0.00 | 8200.00 | 8200.00 | 8200.00 | 5000 |
| NESTLE | 2019-03-07 | 8200.00 | 8200.00 | 8200.00 | 8200.00 | 20 |
| NESTLE | 2019-03-04 | 8200.00 | 8200.00 | 8200.00 | 8200.00 | 60 |
| NESTLE | 2019-03-01 | 8200.00 | 8200.00 | 8200.00 | 8200.00 | 20 |
| NESTLE | 2019-02-28 | 8300.00 | 8300.00 | 8200.00 | 8200.00 | 5000 |
| NESTLE | 2019-02-26 | 8500.00 | 8500.00 | 8500.00 | 8500.00 | 20 |
| NESTLE | 2019-02-25 | 8600.00 | 8600.00 | 8600.00 | 8600.00 | 20 |
| NESTLE | 2019-02-18 | 8890.00 | 8900.00 | 8890.00 | 8900.00 | 40 |
| NESTLE | 2019-02-14 | 8800.00 | 8800.00 | 8800.00 | 8800.00 | 40 |
| NESTLE | 2019-02-13 | 8850.00 | 8850.00 | 8800.00 | 8800.00 | 60 |
| NESTLE | 2019-02-08 | 8810.00 | 8810.00 | 8800.00 | 8800.00 | 40 |
| NESTLE | 2019-02-07 | 8800.00 | 8800.00 | 8800.00 | 8800.00 | 20 |
| NESTLE | 2019-02-06 | 9000.00 | 9000.00 | 9000.00 | 9000.00 | 40 |
| NESTLE | 2019-02-04 | 8770.00 | 8900.00 | 8750.00 | 8900.00 | 100 |
| NESTLE | 2019-02-01 | 8510.00 | 8510.00 | 8510.00 | 8510.00 | 20 |
| NESTLE | 2019-01-30 | 8600.00 | 8600.00 | 8600.00 | 8600.00 | 20 |
| NESTLE | 2019-01-29 | 8200.00 | 8200.00 | 8200.00 | 8200.00 | 40 |
| NESTLE | 2019-01-24 | 8200.00 | 8200.00 | 8200.00 | 8200.00 | 20 |
| NESTLE | 2019-01-22 | 8100.00 | 8100.00 | 8100.00 | 8100.00 | 20 |
| NESTLE | 2019-01-21 | 8031.00 | 8031.00 | 8031.00 | 8031.00 | 20 |
| NESTLE | 2019-01-18 | 8200.00 | 8200.00 | 7900.00 | 7900.00 | 80 |
| NESTLE | 2019-01-15 | 8100.00 | 8100.00 | 8100.00 | 8100.00 | 40 |
| NESTLE | 2019-01-09 | 8300.00 | 8300.00 | 8300.00 | 8300.00 | 20 |
| NESTLE | 2019-01-08 | 7955.00 | 8199.00 | 7925.00 | 8199.00 | 60 |
| NESTLE | 2019-01-04 | 8076.00 | 8925.99 | 8076.00 | 8200.00 | 240 |
| NESTLE | 2019-01-03 | 8511.00 | 8511.00 | 8501.00 | 8501.00 | 80 |
| NESTLE | 2019-01-02 | 9011.00 | 9100.00 | 8930.00 | 8930.00 | 160 |
| NESTLE | 2019-01-01 | 9000.00 | 9400.00 | 9000.00 | 9400.00 | 380 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00