Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,413.80
-9.45 (-0.66%)
At close: May 25, 2026
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |