Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,511.70
+2.10 (0.14%)
Aug 3, 2026, 12:10 PM IST
NSE:NESTLEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,509.50 | 1,523.70 | 1,505.50 | 1,519.40 | - | 0.65% | 320,945 |
| 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 |
| 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 |