Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,320.20
+5.60 (0.43%)
Jan 6, 2026, 9:15 AM IST
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1,279.00 | 1,320.00 | 1,278.50 | 1,314.60 | 1,314.60 | 2.73% | 2,397,082 |
| Jan 2, 2026 | 1,292.00 | 1,299.00 | 1,277.60 | 1,279.70 | 1,279.70 | -1.18% | 736,473 |
| Jan 1, 2026 | 1,293.00 | 1,299.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.54% | 932,297 |
| Dec 31, 2025 | 1,274.20 | 1,294.30 | 1,270.40 | 1,288.00 | 1,288.00 | 1.09% | 738,631 |
| Dec 30, 2025 | 1,284.00 | 1,289.00 | 1,267.70 | 1,274.10 | 1,274.10 | -0.46% | 2,043,408 |
| Dec 29, 2025 | 1,275.00 | 1,286.50 | 1,270.80 | 1,280.00 | 1,280.00 | 0.58% | 888,206 |
| Dec 26, 2025 | 1,264.00 | 1,277.00 | 1,251.40 | 1,272.60 | 1,272.60 | 1.02% | 1,433,973 |
| Dec 24, 2025 | 1,251.10 | 1,264.10 | 1,247.90 | 1,259.70 | 1,259.70 | 0.25% | 598,956 |
| Dec 23, 2025 | 1,260.00 | 1,261.50 | 1,251.10 | 1,256.50 | 1,256.50 | -0.06% | 663,261 |
| Dec 22, 2025 | 1,246.00 | 1,259.90 | 1,240.00 | 1,257.20 | 1,257.20 | 1.03% | 880,387 |
| Dec 19, 2025 | 1,230.80 | 1,246.20 | 1,229.70 | 1,244.40 | 1,244.40 | 0.88% | 754,446 |
| Dec 18, 2025 | 1,234.70 | 1,243.90 | 1,227.50 | 1,233.50 | 1,233.50 | -0.09% | 707,432 |
| Dec 17, 2025 | 1,237.00 | 1,241.40 | 1,224.30 | 1,234.60 | 1,234.60 | -0.48% | 526,222 |
| Dec 16, 2025 | 1,236.50 | 1,264.00 | 1,234.40 | 1,240.60 | 1,240.60 | -0.23% | 1,086,329 |
| Dec 15, 2025 | 1,238.00 | 1,248.00 | 1,225.50 | 1,243.50 | 1,243.50 | 0.42% | 857,798 |
| Dec 12, 2025 | 1,219.00 | 1,240.00 | 1,215.40 | 1,238.30 | 1,238.30 | 1.92% | 841,766 |
| Dec 11, 2025 | 1,209.40 | 1,220.40 | 1,205.80 | 1,215.00 | 1,215.00 | 0.47% | 339,626 |
| Dec 10, 2025 | 1,215.80 | 1,221.80 | 1,205.00 | 1,209.30 | 1,209.30 | -0.53% | 514,862 |
| Dec 9, 2025 | 1,214.90 | 1,221.50 | 1,207.30 | 1,215.80 | 1,215.80 | 0.08% | 810,028 |
| Dec 8, 2025 | 1,246.90 | 1,248.00 | 1,212.80 | 1,214.80 | 1,214.80 | -2.57% | 1,534,927 |
| Dec 5, 2025 | 1,237.50 | 1,249.00 | 1,234.20 | 1,246.90 | 1,246.90 | 0.36% | 911,699 |
| Dec 4, 2025 | 1,241.90 | 1,245.00 | 1,233.20 | 1,242.40 | 1,242.40 | 0.04% | 664,641 |
| Dec 3, 2025 | 1,257.00 | 1,258.00 | 1,236.10 | 1,241.90 | 1,241.90 | -1.35% | 642,993 |
| Dec 2, 2025 | 1,251.00 | 1,261.80 | 1,251.00 | 1,258.90 | 1,258.90 | -0.13% | 911,551 |
| Dec 1, 2025 | 1,260.60 | 1,264.00 | 1,251.60 | 1,260.60 | 1,260.60 | -0.04% | 644,563 |
| Nov 28, 2025 | 1,266.30 | 1,269.70 | 1,258.20 | 1,261.10 | 1,261.10 | -0.42% | 626,947 |
| Nov 27, 2025 | 1,276.00 | 1,279.50 | 1,260.50 | 1,266.40 | 1,266.40 | -0.81% | 708,607 |
| Nov 26, 2025 | 1,257.10 | 1,282.70 | 1,257.10 | 1,276.80 | 1,276.80 | 1.08% | 810,809 |
| Nov 25, 2025 | 1,267.40 | 1,270.90 | 1,250.80 | 1,263.20 | 1,263.20 | -0.47% | 1,065,974 |
| Nov 24, 2025 | 1,285.00 | 1,285.80 | 1,259.50 | 1,269.20 | 1,269.20 | -0.90% | 2,636,542 |
| Nov 21, 2025 | 1,275.00 | 1,288.90 | 1,273.00 | 1,280.70 | 1,280.70 | 0.12% | 673,231 |
| Nov 20, 2025 | 1,288.00 | 1,288.60 | 1,275.20 | 1,279.20 | 1,279.20 | 0.02% | 796,864 |
| Nov 19, 2025 | 1,267.90 | 1,280.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.10% | 726,287 |
| Nov 18, 2025 | 1,262.10 | 1,269.90 | 1,252.60 | 1,265.10 | 1,265.10 | -0.41% | 810,387 |
| Nov 17, 2025 | 1,272.00 | 1,278.00 | 1,264.10 | 1,270.30 | 1,270.30 | -0.10% | 774,802 |
| Nov 14, 2025 | 1,275.20 | 1,279.00 | 1,262.40 | 1,271.60 | 1,271.60 | -0.28% | 675,047 |
| Nov 13, 2025 | 1,280.00 | 1,289.30 | 1,270.30 | 1,275.20 | 1,275.20 | -0.23% | 691,337 |
| Nov 12, 2025 | 1,270.00 | 1,286.90 | 1,261.60 | 1,278.20 | 1,278.20 | 0.80% | 824,792 |
| Nov 11, 2025 | 1,268.00 | 1,270.20 | 1,255.00 | 1,268.10 | 1,268.10 | 0.41% | 729,912 |
| Nov 10, 2025 | 1,263.10 | 1,273.20 | 1,260.20 | 1,262.90 | 1,262.90 | 0.02% | 737,986 |
| Nov 7, 2025 | 1,264.00 | 1,270.90 | 1,256.40 | 1,262.70 | 1,262.70 | -0.27% | 596,683 |
| Nov 6, 2025 | 1,265.00 | 1,278.90 | 1,260.10 | 1,266.10 | 1,266.10 | 0.09% | 1,171,263 |
| Nov 4, 2025 | 1,266.00 | 1,269.00 | 1,250.70 | 1,265.00 | 1,265.00 | -0.13% | 770,668 |
| Nov 3, 2025 | 1,269.60 | 1,269.90 | 1,255.50 | 1,266.70 | 1,266.70 | -0.39% | 847,050 |
| Oct 31, 2025 | 1,279.90 | 1,284.00 | 1,269.60 | 1,271.60 | 1,271.60 | -0.65% | 943,037 |
| Oct 30, 2025 | 1,278.00 | 1,281.40 | 1,267.70 | 1,279.90 | 1,279.90 | 0.54% | 728,703 |
| Oct 29, 2025 | 1,275.00 | 1,281.00 | 1,266.50 | 1,273.00 | 1,273.00 | 0.16% | 836,932 |
| Oct 28, 2025 | 1,283.80 | 1,288.90 | 1,263.70 | 1,271.00 | 1,271.00 | -0.94% | 1,343,829 |
| Oct 27, 2025 | 1,282.00 | 1,292.20 | 1,275.80 | 1,283.00 | 1,283.00 | 0.08% | 1,107,997 |
| Oct 24, 2025 | 1,274.40 | 1,284.50 | 1,259.40 | 1,282.00 | 1,282.00 | 0.72% | 1,433,533 |