Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,315.90
+0.80 (0.06%)
Feb 24, 2026, 12:00 PM IST
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,305.60 | 1,320.20 | 1,305.60 | 1,319.90 | - | 0.36% | 109,527 |
| Feb 23, 2026 | 1,299.00 | 1,318.50 | 1,295.50 | 1,315.10 | 1,315.10 | 1.65% | 933,582 |
| Feb 20, 2026 | 1,278.50 | 1,301.00 | 1,276.40 | 1,293.80 | 1,293.80 | 1.20% | 754,146 |
| Feb 19, 2026 | 1,299.80 | 1,300.00 | 1,271.90 | 1,278.50 | 1,278.50 | -1.72% | 659,360 |
| Feb 18, 2026 | 1,286.60 | 1,303.40 | 1,278.00 | 1,300.90 | 1,300.90 | 1.21% | 446,022 |
| Feb 17, 2026 | 1,281.00 | 1,289.60 | 1,278.00 | 1,285.30 | 1,285.30 | -0.35% | 396,198 |
| Feb 16, 2026 | 1,276.70 | 1,295.50 | 1,274.20 | 1,289.80 | 1,289.80 | 0.56% | 456,222 |
| Feb 13, 2026 | 1,305.00 | 1,310.40 | 1,278.00 | 1,282.60 | 1,282.60 | -1.75% | 522,586 |
| Feb 12, 2026 | 1,312.10 | 1,312.10 | 1,295.10 | 1,305.50 | 1,305.50 | 0.02% | 534,672 |
| Feb 11, 2026 | 1,315.00 | 1,324.90 | 1,296.70 | 1,305.30 | 1,305.30 | -0.25% | 911,500 |
| Feb 10, 2026 | 1,296.90 | 1,310.30 | 1,296.50 | 1,308.60 | 1,308.60 | 1.00% | 936,331 |
| Feb 9, 2026 | 1,301.00 | 1,307.00 | 1,290.30 | 1,295.60 | 1,295.60 | -0.59% | 746,303 |
| Feb 6, 2026 | 1,291.10 | 1,305.20 | 1,278.70 | 1,303.30 | 1,303.30 | -0.02% | 835,646 |
| Feb 5, 2026 | 1,304.80 | 1,310.60 | 1,287.00 | 1,303.50 | 1,296.50 | 0.02% | 854,891 |
| Feb 4, 2026 | 1,313.60 | 1,328.00 | 1,295.10 | 1,303.20 | 1,296.20 | -0.37% | 875,783 |
| Feb 3, 2026 | 1,330.00 | 1,340.40 | 1,291.10 | 1,308.00 | 1,300.98 | -0.02% | 1,232,271 |
| Feb 2, 2026 | 1,297.50 | 1,311.00 | 1,273.90 | 1,308.30 | 1,301.27 | 2.01% | 1,254,558 |
| Feb 1, 2026 | 1,320.00 | 1,331.80 | 1,265.00 | 1,282.50 | 1,275.61 | -3.75% | 1,104,646 |
| Jan 30, 2026 | 1,286.00 | 1,339.60 | 1,283.00 | 1,332.40 | 1,325.24 | 3.46% | 5,292,100 |
| Jan 29, 2026 | 1,286.50 | 1,294.40 | 1,262.30 | 1,287.90 | 1,280.98 | -0.35% | 1,151,521 |
| Jan 28, 2026 | 1,297.20 | 1,306.00 | 1,273.00 | 1,292.40 | 1,285.46 | -0.84% | 940,426 |
| Jan 27, 2026 | 1,300.00 | 1,314.00 | 1,290.30 | 1,303.30 | 1,296.30 | 0.73% | 1,159,495 |
| Jan 23, 2026 | 1,310.00 | 1,311.90 | 1,290.30 | 1,293.80 | 1,286.85 | -0.93% | 744,221 |
| Jan 22, 2026 | 1,285.90 | 1,312.00 | 1,272.30 | 1,306.00 | 1,298.99 | 1.78% | 994,359 |
| Jan 21, 2026 | 1,298.90 | 1,311.70 | 1,271.30 | 1,283.20 | 1,276.31 | -0.96% | 1,046,054 |
| Jan 20, 2026 | 1,315.00 | 1,317.10 | 1,291.60 | 1,295.70 | 1,288.74 | -1.51% | 1,173,676 |
| Jan 19, 2026 | 1,306.00 | 1,320.30 | 1,305.50 | 1,315.60 | 1,308.54 | -0.02% | 867,546 |
| Jan 16, 2026 | 1,318.20 | 1,320.90 | 1,305.30 | 1,315.90 | 1,308.83 | 0.67% | 1,491,989 |
| Jan 14, 2026 | 1,321.00 | 1,328.20 | 1,302.20 | 1,307.10 | 1,300.08 | -0.88% | 904,110 |
| Jan 13, 2026 | 1,312.40 | 1,321.90 | 1,309.00 | 1,318.70 | 1,311.62 | 0.48% | 1,316,337 |
| Jan 12, 2026 | 1,293.00 | 1,318.00 | 1,291.60 | 1,312.40 | 1,305.35 | 1.02% | 1,032,516 |
| Jan 9, 2026 | 1,306.90 | 1,310.80 | 1,290.10 | 1,299.10 | 1,292.12 | -0.60% | 1,194,489 |
| Jan 8, 2026 | 1,309.10 | 1,315.10 | 1,299.00 | 1,306.90 | 1,299.88 | -0.60% | 555,817 |
| Jan 7, 2026 | 1,312.50 | 1,332.70 | 1,304.20 | 1,314.80 | 1,307.74 | -0.39% | 676,669 |
| Jan 6, 2026 | 1,319.00 | 1,323.50 | 1,298.40 | 1,319.90 | 1,312.81 | 0.40% | 866,154 |
| Jan 5, 2026 | 1,279.00 | 1,320.00 | 1,278.50 | 1,314.60 | 1,307.54 | 2.73% | 2,397,082 |
| Jan 2, 2026 | 1,292.00 | 1,299.00 | 1,277.60 | 1,279.70 | 1,272.83 | -1.18% | 736,473 |
| Jan 1, 2026 | 1,293.00 | 1,299.00 | 1,284.00 | 1,295.00 | 1,288.05 | 0.54% | 932,297 |
| Dec 31, 2025 | 1,274.20 | 1,294.30 | 1,270.40 | 1,288.00 | 1,281.08 | 1.09% | 738,631 |
| Dec 30, 2025 | 1,284.00 | 1,289.00 | 1,267.70 | 1,274.10 | 1,267.26 | -0.46% | 2,043,408 |
| Dec 29, 2025 | 1,275.00 | 1,286.50 | 1,270.80 | 1,280.00 | 1,273.13 | 0.58% | 888,206 |
| Dec 26, 2025 | 1,264.00 | 1,277.00 | 1,251.40 | 1,272.60 | 1,265.77 | 1.02% | 1,433,973 |
| Dec 24, 2025 | 1,251.10 | 1,264.10 | 1,247.90 | 1,259.70 | 1,252.94 | 0.25% | 598,956 |
| Dec 23, 2025 | 1,260.00 | 1,261.50 | 1,251.10 | 1,256.50 | 1,249.75 | -0.06% | 663,261 |
| Dec 22, 2025 | 1,246.00 | 1,259.90 | 1,240.00 | 1,257.20 | 1,250.45 | 1.03% | 880,387 |
| Dec 19, 2025 | 1,230.80 | 1,246.20 | 1,229.70 | 1,244.40 | 1,237.72 | 0.88% | 754,446 |
| Dec 18, 2025 | 1,234.70 | 1,243.90 | 1,227.50 | 1,233.50 | 1,226.88 | -0.09% | 707,432 |
| Dec 17, 2025 | 1,237.00 | 1,241.40 | 1,224.30 | 1,234.60 | 1,227.97 | -0.48% | 526,222 |
| Dec 16, 2025 | 1,236.50 | 1,264.00 | 1,234.40 | 1,240.60 | 1,233.94 | -0.23% | 1,086,329 |
| Dec 15, 2025 | 1,238.00 | 1,248.00 | 1,225.50 | 1,243.50 | 1,236.82 | 0.42% | 857,798 |