Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,364.90
+11.75 (0.87%)
At close: Sep 25, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,343.75 | 1,364.90 | 1,343.75 | 1,364.90 | 1,364.90 | 0.87% | 23,383 |
| Sep 24, 2026 | 1,369.95 | 1,384.90 | 1,350.60 | 1,353.15 | 1,353.15 | -2.09% | 24,767 |
| Sep 23, 2026 | 1,368.15 | 1,385.95 | 1,361.40 | 1,382.00 | 1,382.00 | 1.24% | 17,457 |
| Sep 22, 2026 | 1,384.30 | 1,392.00 | 1,365.00 | 1,365.10 | 1,365.10 | -2.42% | 25,682 |
| Sep 21, 2026 | 1,364.75 | 1,399.00 | 1,360.10 | 1,399.00 | 1,399.00 | 3.39% | 16,917 |
| Sep 18, 2026 | 1,370.15 | 1,389.15 | 1,332.80 | 1,353.10 | 1,353.10 | -1.38% | 157,227 |
| Sep 17, 2026 | 1,384.00 | 1,389.45 | 1,370.00 | 1,372.00 | 1,372.00 | -1.01% | 12,665 |
| Sep 16, 2026 | 1,362.35 | 1,396.55 | 1,362.35 | 1,386.00 | 1,386.00 | 2.15% | 70,570 |
| Sep 15, 2026 | 1,382.75 | 1,394.75 | 1,356.85 | 1,356.85 | 1,356.85 | -1.96% | 30,493 |
| Sep 11, 2026 | 1,375.40 | 1,400.50 | 1,371.45 | 1,384.00 | 1,384.00 | -0.86% | 54,009 |
| Sep 10, 2026 | 1,393.90 | 1,402.00 | 1,378.00 | 1,396.00 | 1,396.00 | 0.21% | 15,242 |
| Sep 9, 2026 | 1,404.60 | 1,405.00 | 1,389.15 | 1,393.10 | 1,393.10 | -0.82% | 25,802 |
| Sep 8, 2026 | 1,398.90 | 1,414.75 | 1,393.00 | 1,404.65 | 1,404.65 | 0.69% | 153,287 |
| Sep 7, 2026 | 1,400.00 | 1,404.95 | 1,392.75 | 1,395.05 | 1,395.05 | -1.76% | 85,892 |
| Sep 4, 2026 | 1,415.60 | 1,420.30 | 1,402.20 | 1,420.00 | 1,420.00 | -0.35% | 27,289 |
| Sep 3, 2026 | 1,427.00 | 1,427.00 | 1,407.75 | 1,425.00 | 1,425.00 | 0.14% | 18,686 |
| Sep 2, 2026 | 1,430.00 | 1,430.05 | 1,412.35 | 1,423.00 | 1,423.00 | -1.41% | 26,176 |
| Sep 1, 2026 | 1,524.55 | 1,524.55 | 1,436.95 | 1,443.35 | 1,443.35 | -2.08% | 45,203 |
| Aug 31, 2026 | 1,437.30 | 1,474.00 | 1,427.30 | 1,474.00 | 1,474.00 | 1.25% | 36,101 |
| Aug 28, 2026 | 1,451.25 | 1,455.75 | 1,440.00 | 1,455.75 | 1,455.75 | 0.43% | 8,159 |
| Aug 27, 2026 | 1,460.85 | 1,464.80 | 1,440.60 | 1,449.50 | 1,449.50 | -0.10% | 13,315 |
| Aug 26, 2026 | 1,451.30 | 1,477.55 | 1,451.00 | 1,451.00 | 1,451.00 | -1.89% | 17,484 |
| Aug 25, 2026 | 1,486.65 | 1,486.65 | 1,458.10 | 1,479.00 | 1,479.00 | 0.61% | 210,894 |
| Aug 24, 2026 | 1,477.00 | 1,480.00 | 1,457.05 | 1,470.00 | 1,470.00 | -0.54% | 25,656 |
| Aug 21, 2026 | 1,458.70 | 1,485.90 | 1,448.70 | 1,477.95 | 1,477.95 | 1.46% | 122,350 |
| Aug 20, 2026 | 1,485.00 | 1,485.05 | 1,455.00 | 1,456.65 | 1,456.65 | -0.90% | 86,973 |
| Aug 19, 2026 | 1,445.65 | 1,481.45 | 1,445.65 | 1,469.90 | 1,469.90 | 0.41% | 34,063 |
| Aug 18, 2026 | 1,484.05 | 1,484.05 | 1,455.00 | 1,463.85 | 1,463.85 | -0.42% | 22,395 |
| Aug 17, 2026 | 1,496.40 | 1,503.55 | 1,470.00 | 1,470.00 | 1,470.00 | -2.01% | 29,310 |
| Aug 14, 2026 | 1,504.00 | 1,515.00 | 1,497.00 | 1,500.20 | 1,500.20 | 0.21% | 18,932 |
| Aug 13, 2026 | 1,518.50 | 1,520.10 | 1,495.90 | 1,497.00 | 1,497.00 | -0.13% | 27,206 |
| Aug 12, 2026 | 1,490.35 | 1,514.45 | 1,490.35 | 1,498.90 | 1,498.90 | 0.60% | 56,289 |
| Aug 11, 2026 | 1,545.35 | 1,545.35 | 1,490.00 | 1,490.00 | 1,490.00 | -2.23% | 104,247 |
| Aug 10, 2026 | 1,530.90 | 1,547.65 | 1,520.30 | 1,524.00 | 1,524.00 | -1.04% | 89,204 |
| Aug 7, 2026 | 1,511.20 | 1,553.00 | 1,511.20 | 1,540.00 | 1,540.00 | 2.67% | 51,673 |
| Aug 6, 2026 | 1,535.05 | 1,535.10 | 1,500.00 | 1,500.00 | 1,500.00 | -1.38% | 77,424 |
| Aug 5, 2026 | 1,518.40 | 1,524.00 | 1,489.10 | 1,521.00 | 1,521.00 | 1.94% | 246,952 |
| Aug 4, 2026 | 1,525.10 | 1,535.85 | 1,448.85 | 1,492.00 | 1,492.00 | -1.65% | 149,092 |
| Aug 3, 2026 | 1,504.05 | 1,523.65 | 1,504.05 | 1,517.00 | 1,517.00 | 0.48% | 103,790 |
| Jul 31, 2026 | 1,532.60 | 1,532.60 | 1,497.95 | 1,509.75 | 1,509.75 | -0.71% | 306,563 |
| Jul 30, 2026 | 1,495.10 | 1,532.50 | 1,495.10 | 1,520.50 | 1,520.50 | 1.44% | 263,747 |
| Jul 29, 2026 | 1,495.30 | 1,515.95 | 1,486.15 | 1,498.85 | 1,498.85 | 0.28% | 188,320 |
| Jul 28, 2026 | 1,457.90 | 1,507.00 | 1,450.00 | 1,494.65 | 1,494.65 | 3.37% | 135,047 |
| Jul 27, 2026 | 1,447.55 | 1,461.10 | 1,435.90 | 1,445.95 | 1,445.95 | 0.16% | 84,222 |
| Jul 24, 2026 | 1,425.85 | 1,467.70 | 1,425.85 | 1,443.70 | 1,443.70 | -0.41% | 81,243 |
| Jul 23, 2026 | 1,497.90 | 1,502.20 | 1,440.10 | 1,449.70 | 1,449.70 | -2.85% | 168,419 |
| Jul 22, 2026 | 1,450.35 | 1,509.75 | 1,450.35 | 1,492.20 | 1,492.20 | 2.70% | 465,414 |
| Jul 21, 2026 | 1,450.10 | 1,464.40 | 1,447.25 | 1,453.00 | 1,453.00 | 0.37% | 94,536 |
| Jul 20, 2026 | 1,436.20 | 1,455.00 | 1,424.60 | 1,447.70 | 1,447.70 | 1.39% | 118,442 |
| Jul 17, 2026 | 1,420.20 | 1,429.45 | 1,407.30 | 1,427.90 | 1,427.90 | 0.30% | 46,859 |