Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,274.20
-5.70 (-0.45%)
Oct 31, 2025, 1:30 PM IST
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,279.90 | 1,284.00 | 1,274.10 | 1,275.90 | 1,275.90 | -0.31% | 209,763 |
| Oct 30, 2025 | 1,278.00 | 1,281.40 | 1,267.70 | 1,279.90 | 1,279.90 | 0.54% | 728,788 |
| 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% | 1,108,028 |
| Oct 24, 2025 | 1,274.40 | 1,284.50 | 1,259.40 | 1,282.00 | 1,282.00 | 0.72% | 1,433,533 |
| Oct 23, 2025 | 1,287.00 | 1,303.80 | 1,270.80 | 1,272.80 | 1,272.80 | -1.13% | 1,751,448 |
| Oct 21, 2025 | 1,280.00 | 1,292.00 | 1,277.30 | 1,287.30 | 1,287.30 | 0.15% | 245,138 |
| Oct 20, 2025 | 1,289.50 | 1,305.60 | 1,280.80 | 1,285.40 | 1,285.40 | -0.32% | 1,246,640 |
| Oct 17, 2025 | 1,263.90 | 1,311.60 | 1,261.30 | 1,289.50 | 1,289.50 | 1.01% | 3,171,952 |
| Oct 16, 2025 | 1,221.40 | 1,286.50 | 1,216.50 | 1,276.60 | 1,276.60 | 4.52% | 6,927,367 |
| Oct 15, 2025 | 1,175.50 | 1,225.00 | 1,175.50 | 1,221.40 | 1,221.40 | 3.90% | 2,283,392 |
| Oct 14, 2025 | 1,190.10 | 1,194.30 | 1,171.00 | 1,175.50 | 1,175.50 | -1.06% | 1,293,553 |
| Oct 13, 2025 | 1,199.00 | 1,200.80 | 1,181.90 | 1,188.10 | 1,188.10 | -0.95% | 1,062,397 |
| Oct 10, 2025 | 1,186.40 | 1,202.00 | 1,184.40 | 1,199.50 | 1,199.50 | 0.99% | 1,110,822 |
| Oct 9, 2025 | 1,175.10 | 1,189.10 | 1,172.90 | 1,187.80 | 1,187.80 | 0.62% | 922,314 |
| Oct 8, 2025 | 1,170.00 | 1,182.50 | 1,158.60 | 1,180.50 | 1,180.50 | 0.31% | 893,579 |
| Oct 7, 2025 | 1,181.70 | 1,192.20 | 1,175.00 | 1,176.80 | 1,176.80 | -0.41% | 922,488 |
| Oct 6, 2025 | 1,163.50 | 1,183.70 | 1,163.50 | 1,181.70 | 1,181.70 | 1.01% | 640,007 |
| Oct 3, 2025 | 1,160.00 | 1,171.30 | 1,154.40 | 1,169.90 | 1,169.90 | 0.30% | 1,159,975 |
| Oct 1, 2025 | 1,157.90 | 1,169.20 | 1,145.00 | 1,166.40 | 1,166.40 | 1.17% | 727,804 |
| Sep 30, 2025 | 1,155.60 | 1,159.60 | 1,146.40 | 1,152.90 | 1,152.90 | 0.03% | 1,409,305 |
| Sep 29, 2025 | 1,160.00 | 1,162.10 | 1,149.20 | 1,152.50 | 1,152.50 | -0.87% | 2,130,392 |
| Sep 26, 2025 | 1,170.00 | 1,179.00 | 1,160.20 | 1,162.60 | 1,162.60 | -0.93% | 1,011,036 |
| Sep 25, 2025 | 1,184.50 | 1,192.40 | 1,171.60 | 1,173.50 | 1,173.50 | -0.43% | 1,273,981 |
| Sep 24, 2025 | 1,167.90 | 1,185.20 | 1,161.40 | 1,178.60 | 1,178.60 | 0.87% | 1,395,188 |
| Sep 23, 2025 | 1,189.80 | 1,194.50 | 1,165.00 | 1,168.40 | 1,168.40 | -1.67% | 2,114,020 |
| Sep 22, 2025 | 1,198.90 | 1,201.20 | 1,184.00 | 1,188.30 | 1,188.30 | -0.52% | 1,107,323 |
| Sep 19, 2025 | 1,212.00 | 1,212.00 | 1,191.00 | 1,194.50 | 1,194.50 | -1.21% | 2,395,784 |
| Sep 18, 2025 | 1,205.10 | 1,213.30 | 1,200.00 | 1,209.10 | 1,209.10 | 0.40% | 1,345,158 |
| Sep 17, 2025 | 1,207.00 | 1,212.60 | 1,195.60 | 1,204.30 | 1,204.30 | 0.01% | 1,005,661 |
| Sep 16, 2025 | 1,212.00 | 1,215.00 | 1,201.20 | 1,204.20 | 1,204.20 | -0.68% | 1,137,133 |
| Sep 15, 2025 | 1,212.20 | 1,220.00 | 1,209.60 | 1,212.50 | 1,212.50 | -0.42% | 523,120 |
| Sep 12, 2025 | 1,220.20 | 1,223.00 | 1,209.50 | 1,217.60 | 1,217.60 | -0.26% | 632,659 |
| Sep 11, 2025 | 1,212.10 | 1,224.90 | 1,212.10 | 1,220.80 | 1,220.80 | 0.27% | 783,400 |
| Sep 10, 2025 | 1,208.20 | 1,219.20 | 1,201.70 | 1,217.50 | 1,217.50 | 1.27% | 1,015,673 |
| Sep 9, 2025 | 1,195.20 | 1,204.00 | 1,187.90 | 1,202.20 | 1,202.20 | 1.22% | 1,295,618 |
| Sep 8, 2025 | 1,208.50 | 1,211.00 | 1,185.20 | 1,187.70 | 1,187.70 | -1.72% | 1,112,974 |
| Sep 5, 2025 | 1,212.00 | 1,216.40 | 1,191.00 | 1,208.50 | 1,208.50 | -0.34% | 1,434,458 |
| Sep 4, 2025 | 1,230.00 | 1,238.20 | 1,208.00 | 1,212.60 | 1,212.60 | 1.49% | 3,346,196 |
| Sep 3, 2025 | 1,206.50 | 1,206.50 | 1,191.30 | 1,194.80 | 1,194.80 | -0.51% | 827,824 |
| Sep 2, 2025 | 1,174.40 | 1,202.50 | 1,172.40 | 1,200.90 | 1,200.90 | 2.26% | 1,773,623 |
| Sep 1, 2025 | 1,157.90 | 1,176.00 | 1,156.20 | 1,174.40 | 1,174.40 | 1.57% | 643,866 |
| Aug 29, 2025 | 1,160.30 | 1,184.40 | 1,150.00 | 1,156.20 | 1,156.20 | -0.53% | 1,593,255 |
| Aug 28, 2025 | 1,165.60 | 1,168.20 | 1,155.00 | 1,162.40 | 1,162.40 | 0.02% | 1,065,888 |
| Aug 26, 2025 | 1,149.00 | 1,179.00 | 1,149.00 | 1,162.20 | 1,162.20 | 0.80% | 3,619,892 |
| Aug 25, 2025 | 1,162.90 | 1,166.80 | 1,148.80 | 1,153.00 | 1,153.00 | -0.85% | 931,358 |
| Aug 22, 2025 | 1,175.00 | 1,191.00 | 1,158.00 | 1,162.90 | 1,162.90 | -1.40% | 921,658 |
| Aug 21, 2025 | 1,190.00 | 1,190.30 | 1,168.80 | 1,179.40 | 1,179.40 | -0.92% | 991,563 |
| Aug 20, 2025 | 1,165.00 | 1,192.80 | 1,156.70 | 1,190.30 | 1,190.30 | 2.49% | 1,652,532 |