Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,432.00
-23.20 (-1.59%)
Jul 13, 2026, 3:30 PM IST
NSE:NESTLEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,392.00 | 1,415.50 | 1,387.10 | 1,407.30 | 1,400.57 | 1.12% | 1,876,655 |
| Jun 16, 2026 | 1,375.40 | 1,409.80 | 1,375.40 | 1,391.70 | 1,385.04 | 1.24% | 1,899,090 |
| Jun 15, 2026 | 1,410.00 | 1,411.90 | 1,371.50 | 1,374.70 | 1,368.12 | -0.07% | 1,885,900 |
| Jun 12, 2026 | 1,431.10 | 1,434.90 | 1,370.60 | 1,375.70 | 1,369.12 | -3.29% | 2,380,729 |
| Jun 11, 2026 | 1,437.80 | 1,445.00 | 1,419.90 | 1,422.50 | 1,415.69 | -1.10% | 1,538,190 |
| Jun 10, 2026 | 1,414.80 | 1,454.90 | 1,409.30 | 1,438.30 | 1,431.42 | 1.98% | 2,288,648 |
| Jun 9, 2026 | 1,399.90 | 1,414.60 | 1,399.40 | 1,410.40 | 1,403.65 | 0.82% | 1,298,664 |
| Jun 8, 2026 | 1,375.00 | 1,412.50 | 1,373.00 | 1,398.90 | 1,392.21 | 0.92% | 1,107,621 |
| Jun 5, 2026 | 1,383.00 | 1,393.20 | 1,372.30 | 1,386.20 | 1,379.57 | 0.24% | 1,342,143 |
| Jun 4, 2026 | 1,395.00 | 1,399.90 | 1,378.50 | 1,382.90 | 1,376.28 | -0.62% | 1,793,823 |
| Jun 3, 2026 | 1,405.00 | 1,417.20 | 1,385.30 | 1,391.50 | 1,384.84 | -0.51% | 1,725,869 |
| Jun 2, 2026 | 1,385.00 | 1,403.50 | 1,368.10 | 1,398.70 | 1,392.01 | 0.50% | 1,860,526 |
| Jun 1, 2026 | 1,424.50 | 1,434.90 | 1,388.50 | 1,391.80 | 1,385.14 | -2.09% | 843,583 |
| May 29, 2026 | 1,431.40 | 1,444.10 | 1,408.50 | 1,421.50 | 1,414.70 | -0.42% | 13,063,470 |
| May 27, 2026 | 1,432.00 | 1,443.70 | 1,423.10 | 1,427.50 | 1,420.67 | -0.08% | 1,114,165 |
| May 26, 2026 | 1,417.60 | 1,431.70 | 1,413.20 | 1,428.60 | 1,421.77 | 1.06% | 1,472,818 |
| May 25, 2026 | 1,430.00 | 1,438.90 | 1,410.00 | 1,413.60 | 1,406.84 | -0.67% | 812,160 |
| May 22, 2026 | 1,410.50 | 1,434.60 | 1,401.20 | 1,423.10 | 1,416.29 | 1.18% | 1,306,017 |
| May 21, 2026 | 1,425.00 | 1,430.90 | 1,403.50 | 1,406.50 | 1,399.77 | -0.96% | 2,049,251 |
| May 20, 2026 | 1,400.00 | 1,426.90 | 1,398.50 | 1,420.10 | 1,413.31 | -0.79% | 1,425,216 |
| May 19, 2026 | 1,428.00 | 1,454.50 | 1,422.00 | 1,431.40 | 1,424.55 | -0.02% | 1,803,745 |
| May 18, 2026 | 1,430.50 | 1,444.70 | 1,418.10 | 1,431.70 | 1,424.85 | 0.08% | 2,030,857 |
| May 15, 2026 | 1,459.60 | 1,467.50 | 1,427.50 | 1,430.50 | 1,423.66 | -1.99% | 3,292,954 |
| May 14, 2026 | 1,468.90 | 1,479.40 | 1,453.00 | 1,459.60 | 1,452.62 | -0.63% | 1,251,986 |
| May 13, 2026 | 1,468.60 | 1,486.00 | 1,463.50 | 1,468.90 | 1,461.87 | 0.02% | 2,205,792 |
| May 12, 2026 | 1,470.00 | 1,491.00 | 1,466.10 | 1,468.60 | 1,461.57 | -0.90% | 1,017,058 |
| May 11, 2026 | 1,475.30 | 1,498.10 | 1,470.50 | 1,481.90 | 1,474.81 | -0.03% | 1,358,397 |
| May 8, 2026 | 1,476.60 | 1,496.30 | 1,470.00 | 1,482.40 | 1,475.31 | 0.43% | 1,471,411 |
| May 7, 2026 | 1,488.00 | 1,493.00 | 1,468.30 | 1,476.00 | 1,468.94 | -0.68% | 2,247,161 |
| May 6, 2026 | 1,485.00 | 1,490.00 | 1,468.20 | 1,486.10 | 1,478.99 | 0.56% | 2,133,310 |
| May 5, 2026 | 1,456.00 | 1,480.40 | 1,447.60 | 1,477.80 | 1,470.73 | 1.42% | 2,490,700 |
| May 4, 2026 | 1,460.00 | 1,472.90 | 1,446.30 | 1,457.10 | 1,450.13 | -0.10% | 1,744,112 |
| Apr 30, 2026 | 1,466.00 | 1,466.00 | 1,436.10 | 1,458.60 | 1,451.62 | -0.48% | 2,305,703 |