Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,459.40
+13.15 (0.91%)
At close: Jul 3, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,461.95 | 1,461.95 | 1,443.35 | 1,446.25 | 1,446.25 | -0.49% | 67,794 |
| Jul 1, 2026 | 1,414.50 | 1,459.60 | 1,408.40 | 1,453.40 | 1,453.40 | 3.28% | 150,601 |
| Jun 30, 2026 | 1,387.10 | 1,421.10 | 1,387.10 | 1,407.20 | 1,407.20 | 1.45% | 124,218 |
| Jun 29, 2026 | 1,422.50 | 1,428.00 | 1,382.15 | 1,387.10 | 1,387.10 | -1.14% | 110,458 |
| Jun 25, 2026 | 1,395.00 | 1,409.95 | 1,384.35 | 1,403.05 | 1,403.05 | 1.52% | 37,084 |
| Jun 24, 2026 | 1,386.45 | 1,397.85 | 1,380.50 | 1,382.05 | 1,382.05 | -0.73% | 90,947 |
| Jun 23, 2026 | 1,394.90 | 1,411.40 | 1,390.00 | 1,392.25 | 1,392.25 | -0.69% | 78,316 |
| Jun 22, 2026 | 1,422.50 | 1,429.85 | 1,398.00 | 1,401.90 | 1,401.90 | -0.95% | 60,006 |
| Jun 19, 2026 | 1,400.20 | 1,418.25 | 1,396.25 | 1,415.35 | 1,415.35 | 1.08% | 18,096 |
| Jun 18, 2026 | 1,407.20 | 1,411.55 | 1,394.40 | 1,400.25 | 1,400.25 | -0.49% | 20,560 |
| Jun 17, 2026 | 1,390.35 | 1,415.90 | 1,388.00 | 1,407.15 | 1,407.15 | 1.12% | 34,384 |
| Jun 16, 2026 | 1,374.70 | 1,409.55 | 1,374.70 | 1,391.60 | 1,391.60 | 1.25% | 45,778 |
| Jun 15, 2026 | 1,401.30 | 1,408.65 | 1,371.40 | 1,374.40 | 1,374.40 | -0.11% | 164,159 |
| Jun 12, 2026 | 1,439.65 | 1,439.65 | 1,370.00 | 1,375.85 | 1,375.85 | -3.23% | 108,218 |
| Jun 11, 2026 | 1,439.00 | 1,444.95 | 1,418.55 | 1,421.75 | 1,421.75 | -1.14% | 44,897 |
| Jun 10, 2026 | 1,410.75 | 1,454.80 | 1,410.40 | 1,438.10 | 1,438.10 | 1.96% | 95,952 |
| Jun 9, 2026 | 1,410.60 | 1,414.00 | 1,399.55 | 1,410.40 | 1,410.40 | 0.78% | 36,150 |
| Jun 8, 2026 | 1,370.25 | 1,413.00 | 1,370.25 | 1,399.45 | 1,399.45 | 0.85% | 46,593 |
| Jun 5, 2026 | 1,390.40 | 1,393.20 | 1,372.90 | 1,387.65 | 1,387.65 | 0.47% | 24,257 |
| Jun 4, 2026 | 1,386.35 | 1,399.10 | 1,378.80 | 1,381.15 | 1,381.15 | -0.82% | 419,031 |
| Jun 3, 2026 | 1,400.90 | 1,416.90 | 1,386.00 | 1,392.60 | 1,392.60 | -0.43% | 399,831 |
| Jun 2, 2026 | 1,379.05 | 1,403.65 | 1,368.80 | 1,398.65 | 1,398.65 | 0.54% | 37,248 |
| Jun 1, 2026 | 1,420.40 | 1,434.00 | 1,388.15 | 1,391.10 | 1,391.10 | -2.23% | 26,370 |
| May 29, 2026 | 1,435.05 | 1,445.85 | 1,408.45 | 1,422.85 | 1,422.85 | -0.32% | 238,845 |
| May 27, 2026 | 1,430.10 | 1,443.65 | 1,422.95 | 1,427.40 | 1,427.40 | -0.10% | 31,087 |
| May 26, 2026 | 1,418.00 | 1,431.90 | 1,413.30 | 1,428.90 | 1,428.90 | 1.07% | 96,914 |
| May 25, 2026 | 1,430.00 | 1,438.00 | 1,410.10 | 1,413.80 | 1,413.80 | -0.66% | 56,926 |
| May 22, 2026 | 1,422.55 | 1,434.65 | 1,401.05 | 1,423.25 | 1,423.25 | 1.23% | 62,718 |
| May 21, 2026 | 1,421.15 | 1,428.70 | 1,403.25 | 1,406.00 | 1,406.00 | -1.00% | 35,981 |
| May 20, 2026 | 1,392.35 | 1,426.55 | 1,392.35 | 1,420.25 | 1,420.25 | -0.78% | 38,166 |
| May 19, 2026 | 1,429.30 | 1,454.00 | 1,422.65 | 1,431.45 | 1,431.45 | -0.07% | 120,221 |
| May 18, 2026 | 1,430.30 | 1,444.45 | 1,418.15 | 1,432.40 | 1,432.40 | 0.15% | 83,636 |
| May 15, 2026 | 1,455.15 | 1,467.10 | 1,427.15 | 1,430.30 | 1,430.30 | -2.01% | 52,349 |
| May 14, 2026 | 1,473.60 | 1,479.30 | 1,453.25 | 1,459.65 | 1,459.65 | -0.61% | 45,577 |
| May 13, 2026 | 1,468.60 | 1,485.05 | 1,463.60 | 1,468.55 | 1,468.55 | - | 47,706 |
| May 12, 2026 | 1,474.90 | 1,490.10 | 1,466.40 | 1,468.60 | 1,468.60 | -0.82% | 24,644 |
| May 11, 2026 | 1,479.85 | 1,498.60 | 1,472.10 | 1,480.70 | 1,480.70 | -0.10% | 32,056 |
| May 8, 2026 | 1,476.10 | 1,496.00 | 1,469.00 | 1,482.20 | 1,482.20 | 0.42% | 143,890 |
| May 7, 2026 | 1,489.90 | 1,492.45 | 1,468.20 | 1,476.05 | 1,476.05 | -0.70% | 78,896 |
| May 6, 2026 | 1,489.75 | 1,489.75 | 1,469.00 | 1,486.40 | 1,486.40 | 0.67% | 167,469 |
| May 5, 2026 | 1,451.85 | 1,479.75 | 1,448.15 | 1,476.55 | 1,476.55 | 1.35% | 139,937 |
| 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 |