Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,447.80
-3.70 (-0.25%)
Aug 27, 2026, 10:40 AM IST
NSE:NESTLEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,451.50 | 1,465.00 | 1,443.20 | 1,446.50 | - | -0.34% | 248,613 |
| Aug 26, 2026 | 1,476.00 | 1,479.00 | 1,450.80 | 1,451.50 | 1,451.50 | -1.86% | 625,901 |
| Aug 25, 2026 | 1,471.30 | 1,479.00 | 1,458.80 | 1,479.00 | 1,479.00 | 0.52% | 1,634,440 |
| Aug 24, 2026 | 1,478.70 | 1,483.40 | 1,457.10 | 1,471.30 | 1,471.30 | -0.39% | 1,465,156 |
| Aug 21, 2026 | 1,465.00 | 1,485.40 | 1,449.00 | 1,477.10 | 1,477.10 | 1.31% | 2,679,922 |
| Aug 20, 2026 | 1,482.00 | 1,482.00 | 1,454.60 | 1,458.00 | 1,458.00 | -0.48% | 1,910,719 |
| Aug 19, 2026 | 1,462.40 | 1,481.30 | 1,457.10 | 1,465.00 | 1,465.00 | 0.17% | 1,837,329 |
| Aug 18, 2026 | 1,478.00 | 1,479.80 | 1,453.00 | 1,462.50 | 1,462.50 | -0.51% | 1,815,216 |
| Aug 17, 2026 | 1,500.00 | 1,503.70 | 1,468.50 | 1,470.00 | 1,470.00 | -1.94% | 1,721,057 |
| Aug 14, 2026 | 1,506.90 | 1,515.80 | 1,496.10 | 1,499.10 | 1,499.10 | -0.52% | 1,500,577 |
| Aug 13, 2026 | 1,513.20 | 1,520.90 | 1,494.80 | 1,506.90 | 1,506.90 | -0.01% | 1,892,413 |
| Aug 12, 2026 | 1,503.00 | 1,515.70 | 1,495.30 | 1,507.00 | 1,507.00 | 0.92% | 1,990,581 |
| Aug 11, 2026 | 1,531.40 | 1,541.00 | 1,491.30 | 1,493.20 | 1,493.20 | -2.32% | 1,955,836 |
| Aug 10, 2026 | 1,534.10 | 1,547.50 | 1,520.00 | 1,528.60 | 1,528.60 | -0.74% | 1,455,200 |
| Aug 7, 2026 | 1,523.00 | 1,553.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.33% | 1,520,661 |
| Aug 6, 2026 | 1,531.90 | 1,535.00 | 1,518.20 | 1,535.00 | 1,535.00 | 0.99% | 1,666,312 |
| Aug 5, 2026 | 1,510.00 | 1,524.60 | 1,488.10 | 1,520.00 | 1,520.00 | - | 2,747,079 |
| Aug 4, 2026 | 1,523.00 | 1,535.90 | 1,448.30 | 1,520.00 | 1,520.00 | -0.65% | 4,023,569 |
| Aug 3, 2026 | 1,509.50 | 1,530.00 | 1,505.40 | 1,530.00 | 1,530.00 | 1.35% | 1,232,625 |
| Jul 31, 2026 | 1,529.00 | 1,529.00 | 1,497.50 | 1,509.60 | 1,509.60 | -0.73% | 2,501,825 |
| Jul 30, 2026 | 1,503.30 | 1,532.60 | 1,497.00 | 1,520.70 | 1,520.70 | 1.16% | 3,698,063 |
| Jul 29, 2026 | 1,499.00 | 1,515.80 | 1,487.60 | 1,503.30 | 1,503.30 | 0.77% | 3,055,336 |
| Jul 28, 2026 | 1,454.60 | 1,507.20 | 1,448.50 | 1,491.80 | 1,491.80 | 3.16% | 5,464,860 |
| Jul 27, 2026 | 1,451.00 | 1,461.50 | 1,435.30 | 1,446.10 | 1,446.10 | 0.18% | 2,030,304 |
| Jul 24, 2026 | 1,439.80 | 1,467.80 | 1,431.00 | 1,443.50 | 1,443.50 | -0.30% | 3,041,475 |
| Jul 23, 2026 | 1,500.10 | 1,503.50 | 1,441.30 | 1,447.90 | 1,447.90 | -3.06% | 2,496,998 |
| Jul 22, 2026 | 1,460.30 | 1,510.00 | 1,454.00 | 1,493.60 | 1,493.60 | 2.87% | 6,542,494 |
| Jul 21, 2026 | 1,451.50 | 1,464.40 | 1,447.00 | 1,451.90 | 1,451.90 | 0.39% | 1,657,756 |
| Jul 20, 2026 | 1,436.00 | 1,456.00 | 1,420.60 | 1,446.30 | 1,446.30 | 1.34% | 1,689,777 |
| Jul 17, 2026 | 1,416.00 | 1,429.20 | 1,405.10 | 1,427.20 | 1,427.20 | 0.26% | 1,433,884 |
| Jul 16, 2026 | 1,427.90 | 1,436.30 | 1,417.80 | 1,423.50 | 1,423.50 | -0.06% | 1,179,052 |
| Jul 15, 2026 | 1,431.80 | 1,442.00 | 1,419.60 | 1,424.40 | 1,424.40 | -0.19% | 1,328,750 |
| Jul 14, 2026 | 1,418.50 | 1,448.70 | 1,418.50 | 1,427.10 | 1,427.10 | 0.01% | 1,841,895 |
| Jul 13, 2026 | 1,452.30 | 1,452.30 | 1,420.10 | 1,427.00 | 1,427.00 | -1.94% | 2,167,829 |
| Jul 10, 2026 | 1,467.00 | 1,471.30 | 1,448.30 | 1,455.20 | 1,455.20 | -0.07% | 1,563,905 |
| Jul 9, 2026 | 1,452.00 | 1,481.00 | 1,452.00 | 1,463.20 | 1,456.20 | 0.88% | 1,346,613 |
| Jul 8, 2026 | 1,460.00 | 1,479.90 | 1,441.70 | 1,450.50 | 1,443.56 | -1.45% | 1,855,873 |
| Jul 7, 2026 | 1,465.20 | 1,482.90 | 1,462.70 | 1,471.80 | 1,464.76 | -0.13% | 1,811,724 |
| Jul 6, 2026 | 1,457.10 | 1,479.90 | 1,450.10 | 1,473.70 | 1,466.65 | 0.95% | 1,178,983 |
| Jul 3, 2026 | 1,448.00 | 1,463.70 | 1,442.80 | 1,459.80 | 1,452.82 | 0.94% | 1,863,379 |
| Jul 2, 2026 | 1,459.00 | 1,462.30 | 1,444.50 | 1,446.20 | 1,439.28 | -0.52% | 1,434,136 |
| Jul 1, 2026 | 1,414.80 | 1,459.90 | 1,407.90 | 1,453.80 | 1,446.84 | 3.46% | 2,672,318 |
| Jun 30, 2026 | 1,387.30 | 1,421.70 | 1,387.30 | 1,405.20 | 1,398.48 | 1.29% | 3,178,483 |
| Jun 29, 2026 | 1,424.00 | 1,428.50 | 1,381.50 | 1,387.30 | 1,380.66 | -1.09% | 3,412,530 |
| Jun 25, 2026 | 1,392.00 | 1,410.00 | 1,383.40 | 1,402.60 | 1,395.89 | 1.45% | 1,968,226 |
| Jun 24, 2026 | 1,394.00 | 1,398.80 | 1,380.60 | 1,382.60 | 1,375.99 | -0.69% | 1,469,059 |
| Jun 23, 2026 | 1,401.90 | 1,411.90 | 1,390.30 | 1,392.20 | 1,385.54 | -0.69% | 1,646,370 |
| Jun 22, 2026 | 1,422.80 | 1,430.70 | 1,398.20 | 1,401.90 | 1,395.19 | -0.91% | 1,481,212 |
| Jun 19, 2026 | 1,394.00 | 1,420.00 | 1,394.00 | 1,414.80 | 1,408.03 | 1.03% | 1,832,928 |
| Jun 18, 2026 | 1,407.30 | 1,413.90 | 1,394.20 | 1,400.40 | 1,393.70 | -0.49% | 1,065,482 |