Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,305.90
+23.40 (1.82%)
At close: Jan 22, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1,315.05 | 1,316.90 | 1,291.25 | 1,294.85 | 1,294.85 | -1.59% | 43,136 |
| Jan 19, 2026 | 1,305.85 | 1,319.95 | 1,305.85 | 1,315.80 | 1,315.80 | 0.04% | 11,223 |
| Jan 16, 2026 | 1,315.10 | 1,320.85 | 1,306.00 | 1,315.25 | 1,315.25 | 0.59% | 43,359 |
| Jan 14, 2026 | 1,324.95 | 1,328.30 | 1,302.85 | 1,307.50 | 1,307.50 | -0.85% | 11,323 |
| Jan 13, 2026 | 1,307.25 | 1,321.95 | 1,307.25 | 1,318.65 | 1,318.65 | 0.62% | 13,687 |
| Jan 12, 2026 | 1,295.00 | 1,318.00 | 1,292.00 | 1,310.50 | 1,310.50 | 0.89% | 129,526 |
| Jan 9, 2026 | 1,305.40 | 1,310.00 | 1,290.95 | 1,298.95 | 1,298.95 | -0.59% | 99,703 |
| Jan 8, 2026 | 1,310.00 | 1,314.70 | 1,298.60 | 1,306.70 | 1,306.70 | -0.58% | 16,737 |
| Jan 7, 2026 | 1,319.40 | 1,333.20 | 1,306.05 | 1,314.30 | 1,314.30 | -0.40% | 20,403 |
| Jan 6, 2026 | 1,315.50 | 1,322.70 | 1,298.70 | 1,319.55 | 1,319.55 | 0.41% | 43,755 |
| Jan 5, 2026 | 1,279.60 | 1,319.75 | 1,279.60 | 1,314.20 | 1,314.20 | 2.70% | 101,941 |
| Jan 2, 2026 | 1,298.05 | 1,299.00 | 1,278.00 | 1,279.60 | 1,279.60 | -1.17% | 44,091 |
| Jan 1, 2026 | 1,288.00 | 1,298.00 | 1,283.80 | 1,294.75 | 1,294.75 | 0.53% | 16,922 |
| Dec 31, 2025 | 1,274.00 | 1,293.90 | 1,270.85 | 1,287.95 | 1,287.95 | 1.10% | 63,003 |
| Dec 30, 2025 | 1,280.00 | 1,289.00 | 1,268.10 | 1,273.90 | 1,273.90 | -0.48% | 40,884 |
| Dec 29, 2025 | 1,275.00 | 1,287.20 | 1,270.50 | 1,280.00 | 1,280.00 | 0.66% | 58,833 |
| Dec 26, 2025 | 1,260.35 | 1,276.80 | 1,251.25 | 1,271.55 | 1,271.55 | 1.01% | 188,047 |
| Dec 24, 2025 | 1,242.45 | 1,263.50 | 1,242.45 | 1,258.85 | 1,258.85 | 0.31% | 13,396 |
| Dec 23, 2025 | 1,258.20 | 1,261.00 | 1,251.20 | 1,254.95 | 1,254.95 | -0.17% | 8,580 |
| Dec 22, 2025 | 1,253.20 | 1,259.00 | 1,240.05 | 1,257.10 | 1,257.10 | 1.10% | 10,548 |
| Dec 19, 2025 | 1,225.80 | 1,246.00 | 1,225.80 | 1,243.45 | 1,243.45 | 0.79% | 24,302 |
| Dec 18, 2025 | 1,235.00 | 1,244.40 | 1,227.30 | 1,233.75 | 1,233.75 | -0.10% | 31,855 |
| Dec 17, 2025 | 1,239.95 | 1,239.95 | 1,224.60 | 1,235.00 | 1,235.00 | -0.40% | 12,139 |
| Dec 16, 2025 | 1,241.25 | 1,264.35 | 1,235.25 | 1,239.95 | 1,239.95 | -0.18% | 36,958 |
| Dec 15, 2025 | 1,238.00 | 1,248.30 | 1,226.45 | 1,242.15 | 1,242.15 | 0.32% | 15,046 |
| Dec 12, 2025 | 1,217.35 | 1,239.80 | 1,216.75 | 1,238.15 | 1,238.15 | 1.92% | 15,122 |
| Dec 11, 2025 | 1,208.70 | 1,220.30 | 1,206.60 | 1,214.80 | 1,214.80 | 0.51% | 75,872 |
| Dec 10, 2025 | 1,215.35 | 1,224.75 | 1,205.40 | 1,208.65 | 1,208.65 | -0.55% | 11,686 |
| Dec 9, 2025 | 1,212.35 | 1,220.90 | 1,207.00 | 1,215.35 | 1,215.35 | 0.01% | 41,306 |
| Dec 8, 2025 | 1,234.35 | 1,247.30 | 1,212.90 | 1,215.20 | 1,215.20 | -2.52% | 48,688 |
| 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 |