Skip to main content
Nestlé India Limited (BOM:500790)
India flag India · Delayed Price · Currency is INR
1,252.40
+1.20 (0.10%)
At close: Mar 6, 2026

Nestlé India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,241.051,264.401,236.001,252.401,252.400.10%23,304
Mar 5, 20261,244.651,262.351,223.001,251.201,251.200.53%18,834
Mar 4, 20261,269.951,269.951,240.401,244.601,244.60-2.70%19,243
Mar 2, 20261,277.201,286.251,261.701,279.101,279.10-0.96%19,743
Feb 27, 20261,316.551,320.101,285.351,291.451,291.45-2.02%31,489
Feb 26, 20261,334.801,334.801,311.601,318.101,318.10-0.34%12,568
Feb 25, 20261,325.001,334.851,314.551,322.601,322.600.19%37,117
Feb 24, 20261,306.801,323.451,306.801,320.151,320.150.35%31,829
Feb 23, 20261,294.201,319.001,294.201,315.501,315.501.72%31,340
Feb 20, 20261,295.051,301.651,277.401,293.301,293.301.16%30,804
Feb 19, 20261,289.351,295.951,266.601,278.501,278.50-1.68%9,749
Feb 18, 20261,288.951,303.701,278.201,300.351,300.351.14%37,155
Feb 17, 20261,299.851,299.851,277.751,285.751,285.75-0.31%14,651
Feb 16, 20261,279.951,295.001,275.951,289.751,289.750.56%5,210
Feb 13, 20261,309.851,309.851,277.301,282.551,282.55-1.73%6,327
Feb 12, 20261,305.151,308.301,294.001,305.101,305.10-14,909
Feb 11, 20261,326.701,326.701,296.501,305.051,305.05-0.24%10,017
Feb 10, 20261,295.401,310.001,295.401,308.201,308.201.00%10,880
Feb 9, 20261,302.351,303.251,290.551,295.301,295.30-0.54%9,099
Feb 6, 20261,294.701,305.001,280.001,302.351,302.35-0.08%7,214
Feb 5, 20261,300.651,310.851,290.001,303.451,296.450.10%15,125
Feb 4, 20261,309.301,327.401,294.151,302.101,295.11-0.54%35,479
Feb 3, 20261,311.951,338.901,291.551,309.151,302.120.12%34,600
Feb 2, 20261,293.401,311.751,274.701,307.601,300.582.43%34,384
Feb 1, 20261,324.151,331.501,266.001,276.601,269.74-4.12%77,477
Jan 30, 20261,281.951,339.851,281.951,331.451,324.303.39%255,385
Jan 29, 20261,291.051,293.951,262.001,287.751,280.83-0.38%29,563
Jan 28, 20261,296.951,306.201,272.951,292.701,285.76-0.83%26,303
Jan 27, 20261,299.051,313.701,290.701,303.551,296.550.79%20,288
Jan 23, 20261,314.751,314.751,290.551,293.301,286.35-0.96%7,611
Jan 22, 20261,284.501,312.001,273.601,305.901,298.891.82%24,221
Jan 21, 20261,291.851,311.851,271.201,282.501,275.61-0.95%30,790
Jan 20, 20261,315.051,316.901,291.251,294.851,287.90-1.59%43,136
Jan 19, 20261,305.851,319.951,305.851,315.801,308.730.04%11,223
Jan 16, 20261,315.101,320.851,306.001,315.251,308.190.59%43,359
Jan 14, 20261,324.951,328.301,302.851,307.501,300.48-0.85%11,323
Jan 13, 20261,307.251,321.951,307.251,318.651,311.570.62%13,687
Jan 12, 20261,295.001,318.001,292.001,310.501,303.460.89%129,526
Jan 9, 20261,305.401,310.001,290.951,298.951,291.97-0.59%99,703
Jan 8, 20261,310.001,314.701,298.601,306.701,299.68-0.58%16,737
Jan 7, 20261,319.401,333.201,306.051,314.301,307.24-0.40%20,403
Jan 6, 20261,315.501,322.701,298.701,319.551,312.460.41%43,755
Jan 5, 20261,279.601,319.751,279.601,314.201,307.142.70%101,941
Jan 2, 20261,298.051,299.001,278.001,279.601,272.73-1.17%44,091
Jan 1, 20261,288.001,298.001,283.801,294.751,287.800.53%16,922
Dec 31, 20251,274.001,293.901,270.851,287.951,281.031.10%63,003
Dec 30, 20251,280.001,289.001,268.101,273.901,267.06-0.48%40,884
Dec 29, 20251,275.001,287.201,270.501,280.001,273.130.66%58,833
Dec 26, 20251,260.351,276.801,251.251,271.551,264.721.01%188,047
Dec 24, 20251,242.451,263.501,242.451,258.851,252.090.31%13,396
Dec 23, 20251,258.201,261.001,251.201,254.951,248.21-0.17%8,580
Dec 22, 20251,253.201,259.001,240.051,257.101,250.351.10%10,548
Dec 19, 20251,225.801,246.001,225.801,243.451,236.770.79%24,302
Dec 18, 20251,235.001,244.401,227.301,233.751,227.12-0.10%31,855
Dec 17, 20251,239.951,239.951,224.601,235.001,228.37-0.40%12,139
Dec 16, 20251,241.251,264.351,235.251,239.951,233.29-0.18%36,958
Dec 15, 20251,238.001,248.301,226.451,242.151,235.480.32%15,046
Dec 12, 20251,217.351,239.801,216.751,238.151,231.501.92%15,122
Dec 11, 20251,208.701,220.301,206.601,214.801,208.280.51%75,872
Dec 10, 20251,215.351,224.751,205.401,208.651,202.16-0.55%11,686
Dec 9, 20251,212.351,220.901,207.001,215.351,208.820.01%41,306
Dec 8, 20251,234.351,247.301,212.901,215.201,208.67-2.52%48,688
Dec 5, 20251,242.001,249.301,234.101,246.651,239.960.36%19,078
Dec 4, 20251,249.251,249.251,233.101,242.151,235.480.06%13,339
Dec 3, 20251,251.051,254.451,236.901,241.401,234.73-1.37%13,381
Dec 2, 20251,251.601,261.501,251.601,258.651,251.89-0.10%26,726
Dec 1, 20251,260.301,263.551,252.001,259.851,253.08-0.04%12,186
Nov 28, 20251,266.401,268.201,257.901,260.301,253.53-0.41%27,753
Nov 27, 20251,284.351,284.351,260.401,265.551,258.75-0.77%25,471
Nov 26, 20251,258.001,282.001,258.001,275.401,268.550.97%21,496
Nov 25, 20251,262.601,270.851,251.451,263.101,256.32-0.50%64,449
Nov 24, 20251,281.451,285.201,258.651,269.501,262.68-0.89%112,851
Nov 21, 20251,271.351,288.751,271.351,280.851,273.970.02%83,167
Nov 20, 20251,285.051,288.801,276.201,280.551,273.670.18%212,746
Nov 19, 20251,264.001,280.001,263.001,278.201,271.341.04%36,481
Nov 18, 20251,271.201,271.201,253.001,265.051,258.26-0.37%21,579
Nov 17, 20251,270.651,277.851,264.251,269.751,262.930.03%20,540
Nov 14, 20251,275.301,277.201,262.751,269.351,262.53-0.43%8,869
Nov 13, 20251,283.451,289.001,270.801,274.801,267.95-0.13%18,553
Nov 12, 20251,266.051,286.901,261.851,276.451,269.600.65%35,089
Nov 11, 20251,265.151,269.901,256.251,268.151,261.340.42%13,146
Nov 10, 20251,279.251,279.251,260.901,262.801,256.020.15%14,916
Nov 7, 20251,264.801,270.601,256.451,260.901,254.13-0.63%54,899
Nov 6, 20251,261.851,278.501,261.001,268.851,262.040.32%61,021
Nov 4, 20251,267.001,268.351,250.751,264.751,257.96-0.28%26,376
Nov 3, 20251,270.951,270.951,255.651,268.351,261.54-0.25%55,329
Oct 31, 20251,279.751,283.901,267.151,271.551,264.72-0.66%126,170
Oct 30, 20251,275.151,281.601,268.001,279.951,273.080.54%40,122
Oct 29, 20251,271.451,280.651,266.751,273.051,266.210.16%42,551
Oct 28, 20251,282.101,287.551,263.451,271.001,264.17-0.91%43,625
Oct 27, 20251,281.651,291.501,276.051,282.701,275.810.10%50,762
Oct 24, 20251,275.251,284.001,259.151,281.401,274.520.62%57,886
Oct 23, 20251,286.751,303.101,270.801,273.501,266.66-1.03%40,092
Oct 21, 20251,281.351,291.951,281.351,286.751,279.840.14%17,278
Oct 20, 20251,289.001,305.401,281.051,285.001,278.10-0.31%28,558
Oct 17, 20251,262.201,310.501,262.201,289.001,282.080.98%152,598
Oct 16, 20251,221.551,286.101,216.101,276.551,269.694.50%397,686
Oct 15, 20251,171.351,224.801,171.351,221.551,214.993.96%77,081
Oct 14, 20251,194.601,194.601,171.801,175.051,168.74-1.11%41,662
Oct 13, 20251,194.301,200.501,182.001,188.201,181.82-0.96%147,090