Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,423.80
+17.30 (1.23%)
May 22, 2026, 3:30 PM IST
NSE:NESTLEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,410.50 | 1,434.60 | 1,401.20 | 1,423.10 | 1,423.10 | 1.18% | 1,306,017 |
| May 21, 2026 | 1,425.00 | 1,430.90 | 1,403.50 | 1,406.50 | 1,406.50 | -0.96% | 2,049,251 |
| May 20, 2026 | 1,400.00 | 1,426.90 | 1,398.50 | 1,420.10 | 1,420.10 | -0.79% | 1,425,216 |
| May 19, 2026 | 1,428.00 | 1,454.50 | 1,422.00 | 1,431.40 | 1,431.40 | -0.02% | 1,803,745 |
| May 18, 2026 | 1,430.50 | 1,444.70 | 1,418.10 | 1,431.70 | 1,431.70 | 0.08% | 2,030,857 |
| May 15, 2026 | 1,459.60 | 1,467.50 | 1,427.50 | 1,430.50 | 1,430.50 | -1.99% | 3,292,954 |
| May 14, 2026 | 1,468.90 | 1,479.40 | 1,453.00 | 1,459.60 | 1,459.60 | -0.63% | 1,251,986 |
| May 13, 2026 | 1,468.60 | 1,486.00 | 1,463.50 | 1,468.90 | 1,468.90 | 0.02% | 2,205,792 |
| May 12, 2026 | 1,470.00 | 1,491.00 | 1,466.10 | 1,468.60 | 1,468.60 | -0.90% | 1,017,058 |
| May 11, 2026 | 1,475.30 | 1,498.10 | 1,470.50 | 1,481.90 | 1,481.90 | -0.03% | 1,358,397 |
| May 8, 2026 | 1,476.60 | 1,496.30 | 1,470.00 | 1,482.40 | 1,482.40 | 0.43% | 1,471,411 |
| May 7, 2026 | 1,488.00 | 1,493.00 | 1,468.30 | 1,476.00 | 1,476.00 | -0.68% | 2,247,161 |
| May 6, 2026 | 1,485.00 | 1,490.00 | 1,468.20 | 1,486.10 | 1,486.10 | 0.56% | 2,133,310 |
| May 5, 2026 | 1,456.00 | 1,480.40 | 1,447.60 | 1,477.80 | 1,477.80 | 1.42% | 2,490,700 |
| May 4, 2026 | 1,460.00 | 1,472.90 | 1,446.30 | 1,457.10 | 1,457.10 | -0.10% | 1,744,112 |
| Apr 30, 2026 | 1,466.00 | 1,466.00 | 1,436.10 | 1,458.60 | 1,458.60 | -0.48% | 2,305,703 |
| Apr 29, 2026 | 1,445.00 | 1,470.00 | 1,436.10 | 1,465.60 | 1,465.60 | 1.78% | 2,753,356 |
| Apr 28, 2026 | 1,417.90 | 1,445.10 | 1,401.00 | 1,440.00 | 1,440.00 | 1.60% | 4,008,095 |
| Apr 27, 2026 | 1,429.00 | 1,437.90 | 1,410.00 | 1,417.30 | 1,417.30 | -0.28% | 1,719,329 |
| Apr 24, 2026 | 1,420.00 | 1,430.90 | 1,409.10 | 1,421.30 | 1,421.30 | 0.77% | 3,419,416 |
| Apr 23, 2026 | 1,388.90 | 1,415.00 | 1,382.10 | 1,410.50 | 1,410.50 | 1.05% | 2,963,135 |
| Apr 22, 2026 | 1,391.00 | 1,425.20 | 1,386.00 | 1,395.80 | 1,395.80 | 1.15% | 7,723,484 |
| Apr 21, 2026 | 1,298.10 | 1,396.00 | 1,286.80 | 1,379.90 | 1,379.90 | 7.27% | 9,586,515 |
| Apr 20, 2026 | 1,294.00 | 1,294.30 | 1,274.60 | 1,286.40 | 1,286.40 | 0.06% | 1,156,327 |
| Apr 17, 2026 | 1,258.10 | 1,292.00 | 1,252.80 | 1,285.60 | 1,285.60 | 2.24% | 1,994,195 |
| Apr 16, 2026 | 1,255.10 | 1,261.90 | 1,246.50 | 1,257.40 | 1,257.40 | 0.06% | 1,126,023 |
| Apr 15, 2026 | 1,235.00 | 1,259.90 | 1,232.30 | 1,256.60 | 1,256.60 | 2.49% | 1,236,533 |
| Apr 13, 2026 | 1,239.30 | 1,246.80 | 1,222.10 | 1,226.10 | 1,226.10 | -1.86% | 1,346,881 |
| Apr 10, 2026 | 1,230.80 | 1,252.30 | 1,229.10 | 1,249.30 | 1,249.30 | 1.68% | 1,358,310 |
| Apr 9, 2026 | 1,209.50 | 1,230.10 | 1,206.40 | 1,228.70 | 1,228.70 | 1.24% | 1,258,634 |
| Apr 8, 2026 | 1,238.00 | 1,250.60 | 1,209.30 | 1,213.70 | 1,213.70 | -0.74% | 1,638,620 |
| Apr 7, 2026 | 1,204.40 | 1,225.40 | 1,194.20 | 1,222.80 | 1,222.80 | 0.56% | 1,434,686 |
| Apr 6, 2026 | 1,190.00 | 1,218.80 | 1,179.00 | 1,216.00 | 1,216.00 | 2.07% | 1,460,974 |
| Apr 2, 2026 | 1,173.30 | 1,200.00 | 1,159.40 | 1,191.30 | 1,191.30 | 0.89% | 1,357,820 |
| Apr 1, 2026 | 1,174.80 | 1,191.60 | 1,167.10 | 1,180.80 | 1,180.80 | 0.51% | 1,836,376 |
| Mar 30, 2026 | 1,185.00 | 1,194.40 | 1,169.60 | 1,174.80 | 1,174.80 | -1.54% | 1,814,954 |
| Mar 27, 2026 | 1,204.10 | 1,215.70 | 1,188.30 | 1,193.20 | 1,193.20 | -0.91% | 2,005,121 |
| Mar 25, 2026 | 1,183.20 | 1,217.80 | 1,180.00 | 1,204.10 | 1,204.10 | 1.77% | 1,003,662 |
| Mar 24, 2026 | 1,180.00 | 1,195.10 | 1,163.20 | 1,183.20 | 1,183.20 | 1.41% | 1,001,494 |
| Mar 23, 2026 | 1,189.00 | 1,189.00 | 1,164.80 | 1,166.80 | 1,166.80 | -2.25% | 944,890 |
| Mar 20, 2026 | 1,204.00 | 1,204.00 | 1,177.60 | 1,193.60 | 1,193.60 | 0.62% | 1,395,157 |
| Mar 19, 2026 | 1,193.00 | 1,203.00 | 1,177.70 | 1,186.30 | 1,186.30 | -1.54% | 826,831 |
| Mar 18, 2026 | 1,206.00 | 1,213.30 | 1,199.90 | 1,204.80 | 1,204.80 | -0.17% | 1,144,239 |
| Mar 17, 2026 | 1,213.40 | 1,225.00 | 1,199.10 | 1,206.90 | 1,206.90 | -0.54% | 1,673,011 |
| Mar 16, 2026 | 1,200.00 | 1,219.30 | 1,196.50 | 1,213.40 | 1,213.40 | 0.93% | 1,100,151 |
| Mar 13, 2026 | 1,219.00 | 1,238.60 | 1,200.60 | 1,202.20 | 1,202.20 | -1.52% | 1,681,371 |
| Mar 12, 2026 | 1,225.00 | 1,229.90 | 1,209.30 | 1,220.80 | 1,220.80 | -1.05% | 1,358,564 |
| Mar 11, 2026 | 1,237.10 | 1,245.90 | 1,226.10 | 1,233.70 | 1,233.70 | -0.60% | 1,472,136 |
| Mar 10, 2026 | 1,236.90 | 1,249.50 | 1,233.50 | 1,241.20 | 1,241.20 | 0.44% | 1,301,806 |
| Mar 9, 2026 | 1,227.00 | 1,242.60 | 1,217.40 | 1,235.80 | 1,235.80 | -1.33% | 1,467,475 |