Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,246.65
+4.50 (0.36%)
At close: Dec 5, 2025
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,242.00 | 1,249.30 | 1,234.10 | 1,246.65 | 1,246.65 | 0.36% | 19,078 |
| Dec 4, 2025 | 1,249.25 | 1,249.25 | 1,233.10 | 1,242.15 | 1,242.15 | 0.06% | 13,339 |
| Dec 3, 2025 | 1,251.05 | 1,254.45 | 1,236.90 | 1,241.40 | 1,241.40 | -1.37% | 13,381 |
| Dec 2, 2025 | 1,251.60 | 1,261.50 | 1,251.60 | 1,258.65 | 1,258.65 | -0.10% | 26,726 |
| Dec 1, 2025 | 1,260.30 | 1,263.55 | 1,252.00 | 1,259.85 | 1,259.85 | -0.04% | 12,186 |
| Nov 28, 2025 | 1,266.40 | 1,268.20 | 1,257.90 | 1,260.30 | 1,260.30 | -0.41% | 27,753 |
| Nov 27, 2025 | 1,284.35 | 1,284.35 | 1,260.40 | 1,265.55 | 1,265.55 | -0.77% | 25,471 |
| Nov 26, 2025 | 1,258.00 | 1,282.00 | 1,258.00 | 1,275.40 | 1,275.40 | 0.97% | 21,496 |
| Nov 25, 2025 | 1,262.60 | 1,270.85 | 1,251.45 | 1,263.10 | 1,263.10 | -0.50% | 64,449 |
| Nov 24, 2025 | 1,281.45 | 1,285.20 | 1,258.65 | 1,269.50 | 1,269.50 | -0.89% | 112,851 |
| Nov 21, 2025 | 1,271.35 | 1,288.75 | 1,271.35 | 1,280.85 | 1,280.85 | 0.02% | 83,167 |
| Nov 20, 2025 | 1,285.05 | 1,288.80 | 1,276.20 | 1,280.55 | 1,280.55 | 0.18% | 212,746 |
| Nov 19, 2025 | 1,264.00 | 1,280.00 | 1,263.00 | 1,278.20 | 1,278.20 | 1.04% | 36,481 |
| Nov 18, 2025 | 1,271.20 | 1,271.20 | 1,253.00 | 1,265.05 | 1,265.05 | -0.37% | 21,579 |
| Nov 17, 2025 | 1,270.65 | 1,277.85 | 1,264.25 | 1,269.75 | 1,269.75 | 0.03% | 20,540 |
| Nov 14, 2025 | 1,275.30 | 1,277.20 | 1,262.75 | 1,269.35 | 1,269.35 | -0.43% | 8,869 |
| Nov 13, 2025 | 1,283.45 | 1,289.00 | 1,270.80 | 1,274.80 | 1,274.80 | -0.13% | 18,553 |
| Nov 12, 2025 | 1,266.05 | 1,286.90 | 1,261.85 | 1,276.45 | 1,276.45 | 0.65% | 35,089 |
| Nov 11, 2025 | 1,265.15 | 1,269.90 | 1,256.25 | 1,268.15 | 1,268.15 | 0.42% | 13,146 |
| Nov 10, 2025 | 1,279.25 | 1,279.25 | 1,260.90 | 1,262.80 | 1,262.80 | 0.15% | 14,916 |
| Nov 7, 2025 | 1,264.80 | 1,270.60 | 1,256.45 | 1,260.90 | 1,260.90 | -0.63% | 54,899 |
| Nov 6, 2025 | 1,261.85 | 1,278.50 | 1,261.00 | 1,268.85 | 1,268.85 | 0.32% | 61,021 |
| Nov 4, 2025 | 1,267.00 | 1,268.35 | 1,250.75 | 1,264.75 | 1,264.75 | -0.28% | 26,376 |
| Nov 3, 2025 | 1,270.95 | 1,270.95 | 1,255.65 | 1,268.35 | 1,268.35 | -0.25% | 55,329 |
| Oct 31, 2025 | 1,279.75 | 1,283.90 | 1,267.15 | 1,271.55 | 1,271.55 | -0.66% | 126,170 |
| Oct 30, 2025 | 1,275.15 | 1,281.60 | 1,268.00 | 1,279.95 | 1,279.95 | 0.54% | 40,122 |
| Oct 29, 2025 | 1,271.45 | 1,280.65 | 1,266.75 | 1,273.05 | 1,273.05 | 0.16% | 42,551 |
| Oct 28, 2025 | 1,282.10 | 1,287.55 | 1,263.45 | 1,271.00 | 1,271.00 | -0.91% | 43,625 |
| Oct 27, 2025 | 1,281.65 | 1,291.50 | 1,276.05 | 1,282.70 | 1,282.70 | 0.10% | 50,762 |
| Oct 24, 2025 | 1,275.25 | 1,284.00 | 1,259.15 | 1,281.40 | 1,281.40 | 0.62% | 57,886 |
| Oct 23, 2025 | 1,286.75 | 1,303.10 | 1,270.80 | 1,273.50 | 1,273.50 | -1.03% | 40,092 |
| Oct 21, 2025 | 1,281.35 | 1,291.95 | 1,281.35 | 1,286.75 | 1,286.75 | 0.14% | 17,278 |
| Oct 20, 2025 | 1,289.00 | 1,305.40 | 1,281.05 | 1,285.00 | 1,285.00 | -0.31% | 28,558 |
| Oct 17, 2025 | 1,262.20 | 1,310.50 | 1,262.20 | 1,289.00 | 1,289.00 | 0.98% | 152,598 |
| Oct 16, 2025 | 1,221.55 | 1,286.10 | 1,216.10 | 1,276.55 | 1,276.55 | 4.50% | 397,686 |
| Oct 15, 2025 | 1,171.35 | 1,224.80 | 1,171.35 | 1,221.55 | 1,221.55 | 3.96% | 77,081 |
| Oct 14, 2025 | 1,194.60 | 1,194.60 | 1,171.80 | 1,175.05 | 1,175.05 | -1.11% | 41,662 |
| Oct 13, 2025 | 1,194.30 | 1,200.50 | 1,182.00 | 1,188.20 | 1,188.20 | -0.96% | 147,090 |
| Oct 10, 2025 | 1,179.95 | 1,201.35 | 1,179.95 | 1,199.75 | 1,199.75 | 1.03% | 65,246 |
| Oct 9, 2025 | 1,176.60 | 1,190.00 | 1,173.70 | 1,187.55 | 1,187.55 | 0.64% | 156,099 |
| Oct 8, 2025 | 1,176.00 | 1,182.00 | 1,159.70 | 1,180.05 | 1,180.05 | 0.31% | 82,982 |
| Oct 7, 2025 | 1,183.95 | 1,191.55 | 1,175.50 | 1,176.40 | 1,176.40 | -0.42% | 37,440 |
| Oct 6, 2025 | 1,161.55 | 1,182.95 | 1,161.55 | 1,181.35 | 1,181.35 | 1.00% | 34,350 |
| Oct 3, 2025 | 1,166.00 | 1,171.00 | 1,155.00 | 1,169.70 | 1,169.70 | 0.30% | 61,758 |
| Oct 1, 2025 | 1,153.10 | 1,169.25 | 1,145.10 | 1,166.15 | 1,166.15 | 1.15% | 27,351 |
| Sep 30, 2025 | 1,150.20 | 1,159.00 | 1,146.60 | 1,152.90 | 1,152.90 | 0.04% | 23,382 |
| Sep 29, 2025 | 1,159.20 | 1,161.00 | 1,149.35 | 1,152.40 | 1,152.40 | -0.87% | 25,663 |
| Sep 26, 2025 | 1,170.00 | 1,177.55 | 1,160.20 | 1,162.50 | 1,162.50 | -0.92% | 231,946 |
| Sep 25, 2025 | 1,177.55 | 1,192.00 | 1,171.25 | 1,173.30 | 1,173.30 | -0.53% | 30,333 |
| Sep 24, 2025 | 1,165.65 | 1,185.00 | 1,162.00 | 1,179.55 | 1,179.55 | 0.95% | 101,755 |