Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,214.40
+12.20 (1.01%)
Sep 10, 2025, 1:19 PM IST
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,208.20 | 1,217.60 | 1,201.70 | 1,215.00 | 1,215.00 | 1.06% | 571,200 |
| 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 |
| Aug 19, 2025 | 1,149.60 | 1,168.00 | 1,130.20 | 1,161.40 | 1,161.40 | 1.51% | 1,851,158 |
| Aug 18, 2025 | 1,120.50 | 1,169.90 | 1,120.50 | 1,144.10 | 1,144.10 | 5.02% | 3,478,231 |
| Aug 14, 2025 | 1,099.90 | 1,103.00 | 1,084.70 | 1,089.40 | 1,089.40 | -0.68% | 941,698 |
| Aug 13, 2025 | 1,091.10 | 1,100.80 | 1,086.60 | 1,096.90 | 1,096.90 | 0.53% | 813,725 |
| Aug 12, 2025 | 1,108.00 | 1,109.60 | 1,089.00 | 1,091.10 | 1,091.10 | -1.26% | 758,197 |
| Aug 11, 2025 | 1,097.00 | 1,108.90 | 1,087.00 | 1,105.00 | 1,105.00 | 0.78% | 1,038,967 |
| Aug 8, 2025 | 1,122.00 | 1,126.40 | 1,093.40 | 1,096.50 | 1,096.50 | -1.86% | 1,242,852 |
| Aug 7, 2025 | 1,118.00 | 1,123.20 | 1,107.50 | 1,117.30 | 1,117.30 | 0.06% | 2,028,460 |
| Aug 6, 2025 | 1,135.00 | 1,136.20 | 1,113.05 | 1,116.65 | 1,116.65 | -1.50% | 2,255,088 |
| Aug 5, 2025 | 1,139.85 | 1,141.20 | 1,125.05 | 1,133.65 | 1,133.65 | -0.44% | 2,271,868 |
| Aug 4, 2025 | 1,143.00 | 1,143.30 | 1,129.00 | 1,138.70 | 1,138.70 | 0.04% | 1,625,588 |
| Aug 1, 2025 | 1,123.85 | 1,143.85 | 1,121.55 | 1,138.25 | 1,138.25 | 1.28% | 2,820,048 |
| Jul 31, 2025 | 1,112.50 | 1,132.95 | 1,110.50 | 1,123.85 | 1,123.85 | 0.73% | 2,692,436 |
| Jul 30, 2025 | 1,115.00 | 1,119.75 | 1,110.85 | 1,115.75 | 1,115.75 | 0.35% | 1,859,396 |
| Jul 29, 2025 | 1,115.00 | 1,129.05 | 1,109.95 | 1,111.85 | 1,111.85 | -0.25% | 3,603,844 |
| Jul 28, 2025 | 1,137.35 | 1,149.95 | 1,111.05 | 1,114.65 | 1,114.65 | -1.99% | 3,759,876 |
| Jul 25, 2025 | 1,157.45 | 1,157.45 | 1,133.00 | 1,137.30 | 1,137.30 | -2.05% | 6,357,428 |
| Jul 24, 2025 | 1,226.40 | 1,237.50 | 1,155.00 | 1,161.05 | 1,161.05 | -5.32% | 10,744,024 |
| Jul 23, 2025 | 1,230.00 | 1,234.50 | 1,216.80 | 1,226.25 | 1,226.25 | 0.37% | 1,440,456 |
| Jul 22, 2025 | 1,236.40 | 1,238.75 | 1,219.00 | 1,221.75 | 1,221.75 | -1.18% | 1,549,096 |
| Jul 21, 2025 | 1,236.45 | 1,239.20 | 1,222.50 | 1,236.30 | 1,236.30 | 0.02% | 1,915,948 |
| Jul 18, 2025 | 1,229.50 | 1,238.45 | 1,215.50 | 1,236.10 | 1,236.10 | 0.94% | 1,799,304 |
| Jul 17, 2025 | 1,229.00 | 1,235.00 | 1,223.05 | 1,224.55 | 1,224.55 | -0.44% | 1,093,416 |
| Jul 16, 2025 | 1,208.00 | 1,245.00 | 1,203.70 | 1,230.00 | 1,230.00 | 1.81% | 5,621,260 |
| Jul 15, 2025 | 1,196.45 | 1,210.00 | 1,190.05 | 1,208.15 | 1,208.15 | 0.98% | 2,129,216 |
| Jul 14, 2025 | 1,202.65 | 1,207.35 | 1,188.50 | 1,196.45 | 1,196.45 | -0.44% | 1,885,828 |
| Jul 11, 2025 | 1,202.00 | 1,214.35 | 1,198.55 | 1,201.75 | 1,201.75 | 0.09% | 1,482,128 |
| Jul 10, 2025 | 1,212.50 | 1,218.45 | 1,198.80 | 1,200.70 | 1,200.70 | -1.09% | 1,139,700 |
| Jul 9, 2025 | 1,210.00 | 1,218.25 | 1,207.25 | 1,213.90 | 1,213.90 | 0.41% | 1,580,720 |
| Jul 8, 2025 | 1,211.05 | 1,217.85 | 1,203.50 | 1,208.95 | 1,208.95 | -0.17% | 1,423,152 |
| Jul 7, 2025 | 1,199.70 | 1,213.00 | 1,194.00 | 1,211.05 | 1,211.05 | 1.22% | 1,736,828 |
| Jul 4, 2025 | 1,192.45 | 1,198.50 | 1,183.55 | 1,196.40 | 1,196.40 | 0.18% | 1,580,228 |
| Jul 3, 2025 | 1,199.95 | 1,204.55 | 1,192.50 | 1,194.20 | 1,189.20 | 0.02% | 2,527,276 |
| Jul 2, 2025 | 1,205.25 | 1,206.95 | 1,190.00 | 1,194.00 | 1,189.00 | -0.92% | 2,950,104 |
| Jul 1, 2025 | 1,235.00 | 1,235.70 | 1,202.60 | 1,205.05 | 1,200.01 | -2.24% | 2,154,440 |