Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,166.55
-27.35 (-2.29%)
At close: Mar 23, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,183.00 | 1,190.00 | 1,164.25 | 1,166.55 | 1,166.55 | -2.29% | 51,429 |
| Mar 20, 2026 | 1,194.10 | 1,201.75 | 1,177.75 | 1,193.90 | 1,193.90 | 0.48% | 40,276 |
| Mar 19, 2026 | 1,199.90 | 1,201.20 | 1,177.70 | 1,188.20 | 1,188.20 | -1.34% | 21,686 |
| Mar 18, 2026 | 1,206.30 | 1,212.70 | 1,200.20 | 1,204.35 | 1,204.35 | -0.16% | 63,671 |
| Mar 17, 2026 | 1,212.00 | 1,225.00 | 1,199.40 | 1,206.30 | 1,206.30 | -0.45% | 30,230 |
| Mar 16, 2026 | 1,200.00 | 1,217.85 | 1,196.05 | 1,211.80 | 1,211.80 | 0.81% | 11,286 |
| Mar 13, 2026 | 1,211.35 | 1,237.90 | 1,200.15 | 1,202.05 | 1,202.05 | -1.46% | 59,304 |
| Mar 12, 2026 | 1,225.00 | 1,229.00 | 1,210.00 | 1,219.85 | 1,219.85 | -1.09% | 13,336 |
| Mar 11, 2026 | 1,238.00 | 1,244.40 | 1,226.50 | 1,233.35 | 1,233.35 | -0.66% | 59,076 |
| Mar 10, 2026 | 1,236.20 | 1,249.80 | 1,234.55 | 1,241.60 | 1,241.60 | 0.44% | 28,620 |
| Mar 9, 2026 | 1,212.00 | 1,242.50 | 1,212.00 | 1,236.20 | 1,236.20 | -1.29% | 45,373 |
| Mar 6, 2026 | 1,241.05 | 1,264.40 | 1,236.00 | 1,252.40 | 1,252.40 | 0.10% | 23,304 |
| Mar 5, 2026 | 1,244.65 | 1,262.35 | 1,223.00 | 1,251.20 | 1,251.20 | 0.53% | 18,834 |
| Mar 4, 2026 | 1,269.95 | 1,269.95 | 1,240.40 | 1,244.60 | 1,244.60 | -2.70% | 19,243 |
| Mar 2, 2026 | 1,277.20 | 1,286.25 | 1,261.70 | 1,279.10 | 1,279.10 | -0.96% | 19,743 |
| Feb 27, 2026 | 1,316.55 | 1,320.10 | 1,285.35 | 1,291.45 | 1,291.45 | -2.02% | 31,489 |
| Feb 26, 2026 | 1,334.80 | 1,334.80 | 1,311.60 | 1,318.10 | 1,318.10 | -0.34% | 12,568 |
| Feb 25, 2026 | 1,325.00 | 1,334.85 | 1,314.55 | 1,322.60 | 1,322.60 | 0.19% | 37,117 |
| Feb 24, 2026 | 1,306.80 | 1,323.45 | 1,306.80 | 1,320.15 | 1,320.15 | 0.35% | 31,829 |
| Feb 23, 2026 | 1,294.20 | 1,319.00 | 1,294.20 | 1,315.50 | 1,315.50 | 1.72% | 31,340 |
| Feb 20, 2026 | 1,295.05 | 1,301.65 | 1,277.40 | 1,293.30 | 1,293.30 | 1.16% | 30,804 |
| Feb 19, 2026 | 1,289.35 | 1,295.95 | 1,266.60 | 1,278.50 | 1,278.50 | -1.68% | 9,749 |
| Feb 18, 2026 | 1,288.95 | 1,303.70 | 1,278.20 | 1,300.35 | 1,300.35 | 1.14% | 37,155 |
| Feb 17, 2026 | 1,299.85 | 1,299.85 | 1,277.75 | 1,285.75 | 1,285.75 | -0.31% | 14,651 |
| Feb 16, 2026 | 1,279.95 | 1,295.00 | 1,275.95 | 1,289.75 | 1,289.75 | 0.56% | 5,210 |
| Feb 13, 2026 | 1,309.85 | 1,309.85 | 1,277.30 | 1,282.55 | 1,282.55 | -1.73% | 6,327 |
| Feb 12, 2026 | 1,305.15 | 1,308.30 | 1,294.00 | 1,305.10 | 1,305.10 | - | 14,909 |
| 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 |