Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,208.55
+4.35 (0.36%)
At close: Sep 18, 2025
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,151.95 | 1,166.60 | 1,130.00 | 1,160.45 | 1,160.45 | 1.45% | 30,416 |
| Aug 18, 2025 | 1,123.95 | 1,170.00 | 1,123.80 | 1,143.90 | 1,143.90 | 5.01% | 123,344 |
| Aug 14, 2025 | 1,097.35 | 1,104.10 | 1,085.00 | 1,089.35 | 1,089.35 | -0.72% | 30,436 |
| Aug 13, 2025 | 1,097.95 | 1,100.90 | 1,086.45 | 1,097.30 | 1,097.30 | 0.55% | 59,779 |
| Aug 12, 2025 | 1,108.00 | 1,109.15 | 1,089.00 | 1,091.25 | 1,091.25 | -1.35% | 35,181 |
| Aug 11, 2025 | 1,098.00 | 1,108.95 | 1,087.10 | 1,106.15 | 1,106.15 | 0.80% | 120,909 |
| Aug 8, 2025 | 1,124.95 | 1,125.20 | 1,094.00 | 1,097.40 | 1,097.40 | -1.83% | 62,359 |
| Aug 7, 2025 | 1,116.65 | 1,124.95 | 1,107.53 | 1,117.80 | 1,117.80 | 0.10% | 57,086 |
| Aug 6, 2025 | 1,142.18 | 1,142.18 | 1,114.00 | 1,116.65 | 1,116.65 | -1.49% | 44,756 |
| Aug 5, 2025 | 1,147.13 | 1,147.13 | 1,125.50 | 1,133.50 | 1,133.50 | -0.45% | 24,970 |
| Aug 4, 2025 | 1,149.20 | 1,149.20 | 1,129.55 | 1,138.68 | 1,138.68 | 0.06% | 30,796 |
| Aug 1, 2025 | 1,124.73 | 1,143.95 | 1,122.30 | 1,137.98 | 1,137.98 | 1.18% | 63,022 |
| Jul 31, 2025 | 1,114.25 | 1,132.95 | 1,110.90 | 1,124.73 | 1,124.73 | 0.79% | 47,772 |
| Jul 30, 2025 | 1,114.48 | 1,119.50 | 1,111.05 | 1,115.95 | 1,115.95 | 0.32% | 50,958 |
| Jul 29, 2025 | 1,115.73 | 1,127.95 | 1,110.50 | 1,112.40 | 1,112.40 | -0.30% | 46,294 |
| Jul 28, 2025 | 1,138.75 | 1,149.73 | 1,112.00 | 1,115.73 | 1,115.73 | -1.91% | 67,232 |
| Jul 25, 2025 | 1,159.90 | 1,159.90 | 1,132.75 | 1,137.50 | 1,137.50 | -1.95% | 188,022 |
| Jul 24, 2025 | 1,225.05 | 1,237.20 | 1,155.35 | 1,160.08 | 1,160.08 | -5.41% | 247,300 |
| Jul 23, 2025 | 1,229.88 | 1,234.73 | 1,217.13 | 1,226.40 | 1,226.40 | 0.41% | 37,312 |
| Jul 22, 2025 | 1,237.48 | 1,238.43 | 1,219.30 | 1,221.38 | 1,221.38 | -1.22% | 33,918 |
| Jul 21, 2025 | 1,237.50 | 1,238.73 | 1,222.43 | 1,236.43 | 1,236.43 | - | 37,730 |
| Jul 18, 2025 | 1,225.03 | 1,237.50 | 1,215.38 | 1,236.40 | 1,236.40 | 0.98% | 22,186 |
| Jul 17, 2025 | 1,229.98 | 1,234.90 | 1,223.25 | 1,224.38 | 1,224.38 | -0.56% | 35,372 |
| Jul 16, 2025 | 1,211.98 | 1,244.50 | 1,204.70 | 1,231.33 | 1,231.33 | 1.90% | 178,670 |
| Jul 15, 2025 | 1,196.75 | 1,210.00 | 1,190.63 | 1,208.38 | 1,208.38 | 0.97% | 66,274 |
| Jul 14, 2025 | 1,199.53 | 1,205.00 | 1,189.03 | 1,196.75 | 1,196.75 | -0.37% | 16,354 |
| Jul 11, 2025 | 1,203.48 | 1,213.73 | 1,199.00 | 1,201.20 | 1,201.20 | 0.06% | 20,096 |
| Jul 10, 2025 | 1,214.75 | 1,218.38 | 1,199.00 | 1,200.53 | 1,200.53 | -1.07% | 20,076 |
| Jul 9, 2025 | 1,209.40 | 1,217.40 | 1,208.18 | 1,213.50 | 1,213.50 | 0.38% | 54,872 |