Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,271.55
-8.40 (-0.66%)
At close: Oct 31, 2025
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,188.00 | 1,192.90 | 1,165.60 | 1,168.50 | 1,168.50 | -1.62% | 139,812 |
| Sep 22, 2025 | 1,195.35 | 1,201.30 | 1,184.00 | 1,187.80 | 1,187.80 | -0.61% | 236,998 |
| Sep 19, 2025 | 1,209.60 | 1,210.70 | 1,190.20 | 1,195.15 | 1,195.15 | -1.11% | 30,291 |
| Sep 18, 2025 | 1,203.75 | 1,212.75 | 1,200.75 | 1,208.55 | 1,208.55 | 0.36% | 82,141 |
| Sep 17, 2025 | 1,204.55 | 1,210.95 | 1,196.00 | 1,204.20 | 1,204.20 | -0.02% | 121,441 |
| Sep 16, 2025 | 1,211.90 | 1,213.20 | 1,201.00 | 1,204.40 | 1,204.40 | -0.62% | 122,759 |
| Sep 15, 2025 | 1,217.40 | 1,218.65 | 1,210.00 | 1,211.90 | 1,211.90 | -0.46% | 21,158 |
| Sep 12, 2025 | 1,224.00 | 1,224.00 | 1,209.60 | 1,217.45 | 1,217.45 | -0.23% | 142,466 |
| Sep 11, 2025 | 1,216.85 | 1,224.85 | 1,212.20 | 1,220.30 | 1,220.30 | 0.28% | 24,946 |
| Sep 10, 2025 | 1,205.15 | 1,219.20 | 1,202.45 | 1,216.95 | 1,216.95 | 1.26% | 36,857 |
| Sep 9, 2025 | 1,195.20 | 1,203.75 | 1,188.05 | 1,201.75 | 1,201.75 | 1.16% | 48,380 |
| Sep 8, 2025 | 1,205.30 | 1,210.65 | 1,184.90 | 1,187.95 | 1,187.95 | -1.80% | 44,785 |
| Sep 5, 2025 | 1,214.45 | 1,214.60 | 1,191.55 | 1,209.70 | 1,209.70 | -0.24% | 118,281 |
| Sep 4, 2025 | 1,224.75 | 1,238.00 | 1,208.45 | 1,212.55 | 1,212.55 | 1.50% | 66,570 |
| Sep 3, 2025 | 1,201.25 | 1,206.20 | 1,191.45 | 1,194.60 | 1,194.60 | -0.55% | 41,114 |
| Sep 2, 2025 | 1,170.75 | 1,202.90 | 1,170.75 | 1,201.20 | 1,201.20 | 2.30% | 115,039 |
| Sep 1, 2025 | 1,154.30 | 1,179.00 | 1,154.30 | 1,174.20 | 1,174.20 | 1.61% | 15,675 |
| Aug 29, 2025 | 1,151.80 | 1,183.55 | 1,150.40 | 1,155.60 | 1,155.60 | -0.58% | 31,874 |
| Aug 28, 2025 | 1,158.20 | 1,168.00 | 1,154.75 | 1,162.30 | 1,162.30 | -0.13% | 33,819 |
| Aug 26, 2025 | 1,145.65 | 1,179.05 | 1,145.65 | 1,163.85 | 1,163.85 | 0.97% | 55,907 |
| Aug 25, 2025 | 1,161.55 | 1,171.95 | 1,150.00 | 1,152.65 | 1,152.65 | -0.79% | 37,180 |
| Aug 22, 2025 | 1,176.25 | 1,190.80 | 1,158.00 | 1,161.85 | 1,161.85 | -1.45% | 21,845 |
| Aug 21, 2025 | 1,191.80 | 1,191.80 | 1,169.00 | 1,178.95 | 1,178.95 | -0.94% | 19,926 |
| Aug 20, 2025 | 1,165.00 | 1,192.25 | 1,156.55 | 1,190.10 | 1,190.10 | 2.56% | 50,459 |