Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,420.00
-5.00 (-0.35%)
At close: Sep 4, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,530 |
| 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 |
| Jul 16, 2026 | 1,425.70 | 1,435.10 | 1,417.50 | 1,423.65 | 1,423.65 | -0.14% | 49,241 |
| Jul 15, 2026 | 1,437.95 | 1,442.00 | 1,420.45 | 1,425.60 | 1,425.60 | 0.01% | 24,960 |
| Jul 14, 2026 | 1,420.00 | 1,448.70 | 1,419.60 | 1,425.45 | 1,425.45 | -0.09% | 182,710 |
| Jul 13, 2026 | 1,454.90 | 1,454.90 | 1,420.25 | 1,426.70 | 1,426.70 | -2.06% | 115,169 |
| Jul 10, 2026 | 1,469.20 | 1,470.90 | 1,448.50 | 1,456.65 | 1,456.65 | 0.03% | 113,421 |
| Jul 9, 2026 | 1,451.65 | 1,480.95 | 1,451.65 | 1,463.20 | 1,456.20 | 0.95% | 21,023 |
| Jul 8, 2026 | 1,462.80 | 1,479.75 | 1,439.00 | 1,449.50 | 1,442.57 | -1.53% | 52,863 |
| Jul 7, 2026 | 1,468.00 | 1,482.00 | 1,462.75 | 1,471.95 | 1,464.91 | -0.07% | 21,891 |
| Jul 6, 2026 | 1,459.00 | 1,479.20 | 1,451.30 | 1,472.95 | 1,465.90 | 0.93% | 127,878 |
| Jul 3, 2026 | 1,446.85 | 1,463.00 | 1,442.75 | 1,459.40 | 1,452.42 | 0.91% | 39,287 |
| Jul 2, 2026 | 1,461.95 | 1,461.95 | 1,443.35 | 1,446.25 | 1,439.33 | -0.49% | 67,794 |
| Jul 1, 2026 | 1,414.50 | 1,459.60 | 1,408.40 | 1,453.40 | 1,446.45 | 3.28% | 150,601 |
| Jun 30, 2026 | 1,387.10 | 1,421.10 | 1,387.10 | 1,407.20 | 1,400.47 | 1.45% | 124,237 |
| Jun 29, 2026 | 1,422.50 | 1,428.00 | 1,382.15 | 1,387.10 | 1,380.46 | -1.14% | 110,458 |
| Jun 25, 2026 | 1,395.00 | 1,409.95 | 1,384.35 | 1,403.05 | 1,396.34 | 1.52% | 37,084 |