Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,443.70
-6.00 (-0.41%)
At close: Jul 24, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,386.45 | 1,397.85 | 1,380.50 | 1,382.05 | 1,375.44 | -0.73% | 90,947 |
| Jun 23, 2026 | 1,394.90 | 1,411.40 | 1,390.00 | 1,392.25 | 1,385.59 | -0.69% | 78,316 |
| Jun 22, 2026 | 1,422.50 | 1,429.85 | 1,398.00 | 1,401.90 | 1,395.19 | -0.95% | 60,006 |
| Jun 19, 2026 | 1,400.20 | 1,418.25 | 1,396.25 | 1,415.35 | 1,408.58 | 1.08% | 18,096 |
| Jun 18, 2026 | 1,407.20 | 1,411.55 | 1,394.40 | 1,400.25 | 1,393.55 | -0.49% | 20,560 |
| Jun 17, 2026 | 1,390.35 | 1,415.90 | 1,388.00 | 1,407.15 | 1,400.42 | 1.12% | 34,384 |
| Jun 16, 2026 | 1,374.70 | 1,409.55 | 1,374.70 | 1,391.60 | 1,384.94 | 1.25% | 45,778 |
| Jun 15, 2026 | 1,401.30 | 1,408.65 | 1,371.40 | 1,374.40 | 1,367.82 | -0.11% | 164,159 |
| Jun 12, 2026 | 1,439.65 | 1,439.65 | 1,370.00 | 1,375.85 | 1,369.27 | -3.23% | 108,218 |
| Jun 11, 2026 | 1,439.00 | 1,444.95 | 1,418.55 | 1,421.75 | 1,414.95 | -1.14% | 44,897 |
| Jun 10, 2026 | 1,410.75 | 1,454.80 | 1,410.40 | 1,438.10 | 1,431.22 | 1.96% | 95,952 |
| Jun 9, 2026 | 1,410.60 | 1,414.00 | 1,399.55 | 1,410.40 | 1,403.65 | 0.78% | 36,150 |
| Jun 8, 2026 | 1,370.25 | 1,413.00 | 1,370.25 | 1,399.45 | 1,392.75 | 0.85% | 46,593 |
| Jun 5, 2026 | 1,390.40 | 1,393.20 | 1,372.90 | 1,387.65 | 1,381.01 | 0.47% | 24,257 |
| Jun 4, 2026 | 1,386.35 | 1,399.10 | 1,378.80 | 1,381.15 | 1,374.54 | -0.82% | 419,031 |
| Jun 3, 2026 | 1,400.90 | 1,416.90 | 1,386.00 | 1,392.60 | 1,385.94 | -0.43% | 399,831 |
| Jun 2, 2026 | 1,379.05 | 1,403.65 | 1,368.80 | 1,398.65 | 1,391.96 | 0.54% | 37,248 |
| Jun 1, 2026 | 1,420.40 | 1,434.00 | 1,388.15 | 1,391.10 | 1,384.44 | -2.23% | 26,370 |
| May 29, 2026 | 1,435.05 | 1,445.85 | 1,408.45 | 1,422.85 | 1,416.04 | -0.32% | 238,845 |
| May 27, 2026 | 1,430.10 | 1,443.65 | 1,422.95 | 1,427.40 | 1,420.57 | -0.10% | 31,087 |
| May 26, 2026 | 1,418.00 | 1,431.90 | 1,413.30 | 1,428.90 | 1,422.06 | 1.07% | 96,914 |
| May 25, 2026 | 1,430.00 | 1,438.00 | 1,410.10 | 1,413.80 | 1,407.04 | -0.66% | 56,926 |
| May 22, 2026 | 1,422.55 | 1,434.65 | 1,401.05 | 1,423.25 | 1,416.44 | 1.23% | 62,718 |
| May 21, 2026 | 1,421.15 | 1,428.70 | 1,403.25 | 1,406.00 | 1,399.27 | -1.00% | 35,981 |
| May 20, 2026 | 1,392.35 | 1,426.55 | 1,392.35 | 1,420.25 | 1,413.46 | -0.78% | 38,166 |
| May 19, 2026 | 1,429.30 | 1,454.00 | 1,422.65 | 1,431.45 | 1,424.60 | -0.07% | 120,221 |
| May 18, 2026 | 1,430.30 | 1,444.45 | 1,418.15 | 1,432.40 | 1,425.55 | 0.15% | 83,636 |
| May 15, 2026 | 1,455.15 | 1,467.10 | 1,427.15 | 1,430.30 | 1,423.46 | -2.01% | 52,349 |
| May 14, 2026 | 1,473.60 | 1,479.30 | 1,453.25 | 1,459.65 | 1,452.67 | -0.61% | 45,577 |