Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,330.70
+6.70 (0.51%)
Oct 8, 2026, 9:40 AM IST
NSE:NESTLEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,319.60 | 1,336.00 | 1,319.60 | 1,330.70 | 1,330.70 | 0.51% | 151,848 |
| Oct 7, 2026 | 1,326.30 | 1,336.60 | 1,313.10 | 1,324.00 | 1,324.00 | -1.30% | 1,409,917 |
| Oct 6, 2026 | 1,303.60 | 1,341.40 | 1,293.40 | 1,341.40 | 1,341.40 | 3.42% | 1,650,856 |
| Oct 5, 2026 | 1,305.40 | 1,311.30 | 1,292.90 | 1,297.10 | 1,297.10 | -0.81% | 1,676,136 |
| Oct 1, 2026 | 1,301.90 | 1,320.90 | 1,295.00 | 1,307.70 | 1,307.70 | -0.18% | 1,626,876 |
| Sep 30, 2026 | 1,341.50 | 1,345.50 | 1,310.00 | 1,310.00 | 1,310.00 | -2.65% | 1,278,279 |
| Sep 29, 2026 | 1,341.00 | 1,349.10 | 1,333.60 | 1,345.70 | 1,345.70 | -0.02% | 1,748,621 |
| Sep 28, 2026 | 1,350.00 | 1,356.80 | 1,343.90 | 1,346.00 | 1,346.00 | -1.22% | 702,425 |
| Sep 25, 2026 | 1,357.00 | 1,362.60 | 1,348.30 | 1,362.60 | 1,362.60 | 0.86% | 382,857 |
| Sep 24, 2026 | 1,355.70 | 1,386.00 | 1,350.20 | 1,351.00 | 1,351.00 | -2.61% | 800,885 |
| Sep 23, 2026 | 1,370.00 | 1,387.20 | 1,361.60 | 1,387.20 | 1,387.20 | 1.71% | 685,984 |
| Sep 22, 2026 | 1,382.20 | 1,392.90 | 1,363.90 | 1,363.90 | 1,363.90 | -1.52% | 865,008 |
| Sep 21, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 0.92% | 573,071 |
| Sep 18, 2026 | 1,372.10 | 1,390.00 | 1,332.80 | 1,372.40 | 1,372.40 | 0.13% | 3,264,904 |
| Sep 17, 2026 | 1,384.50 | 1,391.70 | 1,370.10 | 1,370.60 | 1,370.60 | -1.00% | 1,082,694 |
| Sep 16, 2026 | 1,369.20 | 1,397.00 | 1,368.70 | 1,384.50 | 1,384.50 | 1.65% | 1,631,890 |
| Sep 15, 2026 | 1,383.30 | 1,395.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.54% | 1,597,455 |
| Sep 11, 2026 | 1,376.70 | 1,401.20 | 1,373.50 | 1,383.30 | 1,383.30 | -0.21% | 1,238,699 |
| Sep 10, 2026 | 1,396.80 | 1,402.80 | 1,377.70 | 1,386.20 | 1,386.20 | -0.49% | 568,997 |
| Sep 9, 2026 | 1,400.50 | 1,405.90 | 1,389.20 | 1,393.00 | 1,393.00 | -0.54% | 994,121 |
| Sep 8, 2026 | 1,397.40 | 1,415.10 | 1,392.90 | 1,400.50 | 1,400.50 | 0.18% | 1,260,068 |
| Sep 7, 2026 | 1,401.00 | 1,405.70 | 1,392.90 | 1,398.00 | 1,398.00 | -0.89% | 897,310 |
| Sep 4, 2026 | 1,415.00 | 1,420.00 | 1,402.50 | 1,410.50 | 1,410.50 | -0.39% | 974,257 |
| Sep 3, 2026 | 1,424.10 | 1,424.10 | 1,407.00 | 1,416.00 | 1,416.00 | -0.63% | 660,284 |
| Sep 2, 2026 | 1,425.00 | 1,428.00 | 1,411.00 | 1,425.00 | 1,425.00 | -0.92% | 875,020 |
| Sep 1, 2026 | 1,514.80 | 1,514.80 | 1,436.00 | 1,438.20 | 1,438.20 | -3.90% | 2,555,542 |
| Aug 31, 2026 | 1,445.10 | 1,496.50 | 1,427.60 | 1,496.50 | 1,496.50 | 2.88% | 2,320,372 |
| Aug 28, 2026 | 1,454.40 | 1,456.50 | 1,438.00 | 1,454.60 | 1,454.60 | 0.32% | 445,734 |
| Aug 27, 2026 | 1,451.50 | 1,465.00 | 1,440.30 | 1,450.00 | 1,450.00 | -0.10% | 637,066 |
| 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 |