Nestlé India Limited (NSE:NESTLEIND)
India · Delayed Price · Currency is INR 1,167.00
-21.60 (-1.82%)
Oct 30, 2026, 3:28 PM IST
NSE:NESTLEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,181.00 | 1,185.00 | 1,165.00 | 1,167.00 | 1,167.00 | -1.82% | 1,970,872 |
| Oct 29, 2026 | 1,163.40 | 1,188.60 | 1,153.00 | 1,188.60 | 1,188.60 | 1.76% | 2,196,481 |
| Oct 28, 2026 | 1,173.10 | 1,173.10 | 1,147.40 | 1,168.00 | 1,168.00 | -1.06% | 1,243,976 |
| Oct 27, 2026 | 1,169.00 | 1,180.50 | 1,160.00 | 1,180.50 | 1,180.50 | 0.60% | 2,013,032 |
| Oct 26, 2026 | 1,171.30 | 1,178.70 | 1,157.70 | 1,173.50 | 1,173.50 | -0.13% | 1,235,163 |
| Oct 23, 2026 | 1,189.00 | 1,194.40 | 1,156.20 | 1,175.00 | 1,175.00 | -1.25% | 1,596,858 |
| Oct 22, 2026 | 1,210.00 | 1,210.00 | 1,181.30 | 1,189.90 | 1,189.90 | -2.78% | 1,993,225 |
| Oct 21, 2026 | 1,242.70 | 1,251.60 | 1,205.50 | 1,223.90 | 1,223.90 | -1.51% | 1,654,581 |
| Oct 19, 2026 | 1,264.50 | 1,264.90 | 1,238.50 | 1,242.70 | 1,242.70 | -1.80% | 1,187,523 |
| Oct 16, 2026 | 1,289.70 | 1,289.70 | 1,250.30 | 1,265.50 | 1,265.50 | -0.81% | 2,317,048 |
| Oct 15, 2026 | 1,380.00 | 1,385.90 | 1,260.50 | 1,275.80 | 1,275.80 | -7.76% | 7,766,212 |
| Oct 14, 2026 | 1,336.00 | 1,383.20 | 1,336.00 | 1,383.20 | 1,383.20 | 3.69% | 4,220,710 |
| Oct 13, 2026 | 1,311.00 | 1,354.50 | 1,306.90 | 1,334.00 | 1,334.00 | 0.70% | 3,126,454 |
| Oct 12, 2026 | 1,336.00 | 1,342.80 | 1,316.00 | 1,324.70 | 1,324.70 | -0.62% | 1,351,575 |
| Oct 9, 2026 | 1,321.20 | 1,346.80 | 1,314.30 | 1,333.00 | 1,333.00 | 1.06% | 1,657,324 |
| Oct 8, 2026 | 1,319.60 | 1,345.20 | 1,311.80 | 1,319.00 | 1,319.00 | -0.38% | 1,344,650 |
| 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 |