Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,305.05
-3.15 (-0.24%)
At close: Feb 11, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,326.70 | 1,326.70 | 1,296.50 | 1,305.05 | 1,305.05 | -0.24% | 10,017 |
| Feb 10, 2026 | 1,295.40 | 1,310.00 | 1,295.40 | 1,308.20 | 1,308.20 | 1.00% | 10,880 |
| Feb 9, 2026 | 1,302.35 | 1,303.25 | 1,290.55 | 1,295.30 | 1,295.30 | -0.54% | 9,099 |
| Feb 6, 2026 | 1,294.70 | 1,305.00 | 1,280.00 | 1,302.35 | 1,302.35 | -0.08% | 7,214 |
| Feb 5, 2026 | 1,300.65 | 1,310.85 | 1,290.00 | 1,303.45 | 1,296.45 | 0.10% | 15,125 |
| Feb 4, 2026 | 1,309.30 | 1,327.40 | 1,294.15 | 1,302.10 | 1,295.11 | -0.54% | 35,479 |
| Feb 3, 2026 | 1,311.95 | 1,338.90 | 1,291.55 | 1,309.15 | 1,302.12 | 0.12% | 34,600 |
| Feb 2, 2026 | 1,293.40 | 1,311.75 | 1,274.70 | 1,307.60 | 1,300.58 | 2.43% | 34,384 |
| Feb 1, 2026 | 1,324.15 | 1,331.50 | 1,266.00 | 1,276.60 | 1,269.74 | -4.12% | 77,477 |
| Jan 30, 2026 | 1,281.95 | 1,339.85 | 1,281.95 | 1,331.45 | 1,324.30 | 3.39% | 255,385 |
| Jan 29, 2026 | 1,291.05 | 1,293.95 | 1,262.00 | 1,287.75 | 1,280.83 | -0.38% | 29,563 |
| Jan 28, 2026 | 1,296.95 | 1,306.20 | 1,272.95 | 1,292.70 | 1,285.76 | -0.83% | 26,303 |
| Jan 27, 2026 | 1,299.05 | 1,313.70 | 1,290.70 | 1,303.55 | 1,296.55 | 0.79% | 20,288 |
| Jan 23, 2026 | 1,314.75 | 1,314.75 | 1,290.55 | 1,293.30 | 1,286.35 | -0.96% | 7,611 |
| Jan 22, 2026 | 1,284.50 | 1,312.00 | 1,273.60 | 1,305.90 | 1,298.89 | 1.82% | 24,221 |
| Jan 21, 2026 | 1,291.85 | 1,311.85 | 1,271.20 | 1,282.50 | 1,275.61 | -0.95% | 30,790 |
| Jan 20, 2026 | 1,315.05 | 1,316.90 | 1,291.25 | 1,294.85 | 1,287.90 | -1.59% | 43,136 |
| Jan 19, 2026 | 1,305.85 | 1,319.95 | 1,305.85 | 1,315.80 | 1,308.73 | 0.04% | 11,223 |
| Jan 16, 2026 | 1,315.10 | 1,320.85 | 1,306.00 | 1,315.25 | 1,308.19 | 0.59% | 43,359 |
| Jan 14, 2026 | 1,324.95 | 1,328.30 | 1,302.85 | 1,307.50 | 1,300.48 | -0.85% | 11,323 |
| Jan 13, 2026 | 1,307.25 | 1,321.95 | 1,307.25 | 1,318.65 | 1,311.57 | 0.62% | 13,687 |
| Jan 12, 2026 | 1,295.00 | 1,318.00 | 1,292.00 | 1,310.50 | 1,303.46 | 0.89% | 129,526 |
| Jan 9, 2026 | 1,305.40 | 1,310.00 | 1,290.95 | 1,298.95 | 1,291.97 | -0.59% | 99,703 |
| Jan 8, 2026 | 1,310.00 | 1,314.70 | 1,298.60 | 1,306.70 | 1,299.68 | -0.58% | 16,737 |
| Jan 7, 2026 | 1,319.40 | 1,333.20 | 1,306.05 | 1,314.30 | 1,307.24 | -0.40% | 20,403 |
| Jan 6, 2026 | 1,315.50 | 1,322.70 | 1,298.70 | 1,319.55 | 1,312.46 | 0.41% | 43,755 |
| Jan 5, 2026 | 1,279.60 | 1,319.75 | 1,279.60 | 1,314.20 | 1,307.14 | 2.70% | 101,941 |
| Jan 2, 2026 | 1,298.05 | 1,299.00 | 1,278.00 | 1,279.60 | 1,272.73 | -1.17% | 44,091 |
| Jan 1, 2026 | 1,288.00 | 1,298.00 | 1,283.80 | 1,294.75 | 1,287.80 | 0.53% | 16,922 |
| Dec 31, 2025 | 1,274.00 | 1,293.90 | 1,270.85 | 1,287.95 | 1,281.03 | 1.10% | 63,003 |
| Dec 30, 2025 | 1,280.00 | 1,289.00 | 1,268.10 | 1,273.90 | 1,267.06 | -0.48% | 40,884 |
| Dec 29, 2025 | 1,275.00 | 1,287.20 | 1,270.50 | 1,280.00 | 1,273.13 | 0.66% | 58,833 |
| Dec 26, 2025 | 1,260.35 | 1,276.80 | 1,251.25 | 1,271.55 | 1,264.72 | 1.01% | 188,047 |
| Dec 24, 2025 | 1,242.45 | 1,263.50 | 1,242.45 | 1,258.85 | 1,252.09 | 0.31% | 13,396 |
| Dec 23, 2025 | 1,258.20 | 1,261.00 | 1,251.20 | 1,254.95 | 1,248.21 | -0.17% | 8,580 |
| Dec 22, 2025 | 1,253.20 | 1,259.00 | 1,240.05 | 1,257.10 | 1,250.35 | 1.10% | 10,548 |
| Dec 19, 2025 | 1,225.80 | 1,246.00 | 1,225.80 | 1,243.45 | 1,236.77 | 0.79% | 24,302 |
| Dec 18, 2025 | 1,235.00 | 1,244.40 | 1,227.30 | 1,233.75 | 1,227.12 | -0.10% | 31,855 |
| Dec 17, 2025 | 1,239.95 | 1,239.95 | 1,224.60 | 1,235.00 | 1,228.37 | -0.40% | 12,139 |
| Dec 16, 2025 | 1,241.25 | 1,264.35 | 1,235.25 | 1,239.95 | 1,233.29 | -0.18% | 36,958 |
| Dec 15, 2025 | 1,238.00 | 1,248.30 | 1,226.45 | 1,242.15 | 1,235.48 | 0.32% | 15,046 |
| Dec 12, 2025 | 1,217.35 | 1,239.80 | 1,216.75 | 1,238.15 | 1,231.50 | 1.92% | 15,122 |
| Dec 11, 2025 | 1,208.70 | 1,220.30 | 1,206.60 | 1,214.80 | 1,208.28 | 0.51% | 75,872 |
| Dec 10, 2025 | 1,215.35 | 1,224.75 | 1,205.40 | 1,208.65 | 1,202.16 | -0.55% | 11,686 |
| Dec 9, 2025 | 1,212.35 | 1,220.90 | 1,207.00 | 1,215.35 | 1,208.82 | 0.01% | 41,306 |
| Dec 8, 2025 | 1,234.35 | 1,247.30 | 1,212.90 | 1,215.20 | 1,208.67 | -2.52% | 48,688 |
| Dec 5, 2025 | 1,242.00 | 1,249.30 | 1,234.10 | 1,246.65 | 1,239.96 | 0.36% | 19,078 |
| Dec 4, 2025 | 1,249.25 | 1,249.25 | 1,233.10 | 1,242.15 | 1,235.48 | 0.06% | 13,339 |
| Dec 3, 2025 | 1,251.05 | 1,254.45 | 1,236.90 | 1,241.40 | 1,234.73 | -1.37% | 13,381 |
| Dec 2, 2025 | 1,251.60 | 1,261.50 | 1,251.60 | 1,258.65 | 1,251.89 | -0.10% | 26,726 |