Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,476.55
+19.60 (1.35%)
At close: May 5, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,465.85 | 1,472.60 | 1,450.25 | 1,456.95 | 1,456.95 | -0.06% | 35,413 |
| Apr 30, 2026 | 1,461.60 | 1,465.00 | 1,436.50 | 1,457.80 | 1,457.80 | -0.57% | 193,503 |
| Apr 29, 2026 | 1,448.95 | 1,469.70 | 1,436.05 | 1,466.10 | 1,466.10 | 1.82% | 78,958 |
| Apr 28, 2026 | 1,427.55 | 1,445.00 | 1,410.20 | 1,439.90 | 1,439.90 | 1.67% | 59,313 |
| Apr 27, 2026 | 1,433.80 | 1,437.75 | 1,410.00 | 1,416.30 | 1,416.30 | -0.33% | 48,341 |
| Apr 24, 2026 | 1,420.15 | 1,431.15 | 1,409.70 | 1,421.05 | 1,421.05 | 0.78% | 101,499 |
| Apr 23, 2026 | 1,394.10 | 1,415.00 | 1,383.30 | 1,410.05 | 1,410.05 | 1.03% | 113,556 |
| Apr 22, 2026 | 1,391.95 | 1,424.00 | 1,386.00 | 1,395.70 | 1,395.70 | 1.23% | 652,822 |
| Apr 21, 2026 | 1,295.05 | 1,394.65 | 1,287.40 | 1,378.70 | 1,378.70 | 7.09% | 586,525 |
| Apr 20, 2026 | 1,287.70 | 1,294.20 | 1,275.00 | 1,287.40 | 1,287.40 | 0.14% | 72,470 |
| Apr 17, 2026 | 1,254.55 | 1,292.00 | 1,252.85 | 1,285.65 | 1,285.65 | 2.15% | 76,558 |
| Apr 16, 2026 | 1,256.60 | 1,261.60 | 1,246.05 | 1,258.55 | 1,258.55 | 0.18% | 104,549 |
| Apr 15, 2026 | 1,230.10 | 1,259.40 | 1,230.10 | 1,256.30 | 1,256.30 | 2.41% | 72,755 |
| Apr 13, 2026 | 1,240.00 | 1,246.05 | 1,222.25 | 1,226.75 | 1,226.75 | -1.78% | 23,819 |
| Apr 10, 2026 | 1,229.45 | 1,251.70 | 1,229.10 | 1,249.00 | 1,249.00 | 1.62% | 33,698 |
| Apr 9, 2026 | 1,201.25 | 1,230.75 | 1,201.25 | 1,229.05 | 1,229.05 | 1.31% | 34,136 |
| Apr 8, 2026 | 1,239.95 | 1,245.00 | 1,209.30 | 1,213.20 | 1,213.20 | -0.85% | 82,261 |
| Apr 7, 2026 | 1,210.00 | 1,225.00 | 1,195.45 | 1,223.55 | 1,223.55 | 0.66% | 37,664 |
| Apr 6, 2026 | 1,191.00 | 1,218.85 | 1,172.25 | 1,215.55 | 1,215.55 | 2.01% | 53,330 |
| Apr 2, 2026 | 1,165.05 | 1,200.00 | 1,160.00 | 1,191.60 | 1,191.60 | 0.92% | 24,555 |
| Apr 1, 2026 | 1,184.65 | 1,191.30 | 1,167.25 | 1,180.75 | 1,180.75 | 0.51% | 67,523 |
| Mar 30, 2026 | 1,188.40 | 1,194.00 | 1,170.00 | 1,174.80 | 1,174.80 | -1.63% | 63,757 |
| Mar 27, 2026 | 1,204.95 | 1,215.25 | 1,188.15 | 1,194.25 | 1,194.25 | -0.83% | 68,599 |
| Mar 25, 2026 | 1,194.45 | 1,217.65 | 1,181.05 | 1,204.30 | 1,204.30 | 1.81% | 58,483 |
| Mar 24, 2026 | 1,189.30 | 1,195.00 | 1,162.85 | 1,182.85 | 1,182.85 | 1.40% | 14,484 |
| 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 |