Skip to main content
Nestlé India Limited (BOM:500790)
India flag India · Delayed Price · Currency is INR
1,246.65
+4.50 (0.36%)
At close: Dec 5, 2025

Nestlé India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,242.001,249.301,234.101,246.651,246.650.36%19,078
Dec 4, 20251,249.251,249.251,233.101,242.151,242.150.06%13,339
Dec 3, 20251,251.051,254.451,236.901,241.401,241.40-1.37%13,381
Dec 2, 20251,251.601,261.501,251.601,258.651,258.65-0.10%26,726
Dec 1, 20251,260.301,263.551,252.001,259.851,259.85-0.04%12,186
Nov 28, 20251,266.401,268.201,257.901,260.301,260.30-0.41%27,753
Nov 27, 20251,284.351,284.351,260.401,265.551,265.55-0.77%25,471
Nov 26, 20251,258.001,282.001,258.001,275.401,275.400.97%21,496
Nov 25, 20251,262.601,270.851,251.451,263.101,263.10-0.50%64,449
Nov 24, 20251,281.451,285.201,258.651,269.501,269.50-0.89%112,851
Nov 21, 20251,271.351,288.751,271.351,280.851,280.850.02%83,167
Nov 20, 20251,285.051,288.801,276.201,280.551,280.550.18%212,746
Nov 19, 20251,264.001,280.001,263.001,278.201,278.201.04%36,481
Nov 18, 20251,271.201,271.201,253.001,265.051,265.05-0.37%21,579
Nov 17, 20251,270.651,277.851,264.251,269.751,269.750.03%20,540
Nov 14, 20251,275.301,277.201,262.751,269.351,269.35-0.43%8,869
Nov 13, 20251,283.451,289.001,270.801,274.801,274.80-0.13%18,553
Nov 12, 20251,266.051,286.901,261.851,276.451,276.450.65%35,089
Nov 11, 20251,265.151,269.901,256.251,268.151,268.150.42%13,146
Nov 10, 20251,279.251,279.251,260.901,262.801,262.800.15%14,916
Nov 7, 20251,264.801,270.601,256.451,260.901,260.90-0.63%54,899
Nov 6, 20251,261.851,278.501,261.001,268.851,268.850.32%61,021
Nov 4, 20251,267.001,268.351,250.751,264.751,264.75-0.28%26,376
Nov 3, 20251,270.951,270.951,255.651,268.351,268.35-0.25%55,329
Oct 31, 20251,279.751,283.901,267.151,271.551,271.55-0.66%126,170
Oct 30, 20251,275.151,281.601,268.001,279.951,279.950.54%40,122
Oct 29, 20251,271.451,280.651,266.751,273.051,273.050.16%42,551
Oct 28, 20251,282.101,287.551,263.451,271.001,271.00-0.91%43,625
Oct 27, 20251,281.651,291.501,276.051,282.701,282.700.10%50,762
Oct 24, 20251,275.251,284.001,259.151,281.401,281.400.62%57,886
Oct 23, 20251,286.751,303.101,270.801,273.501,273.50-1.03%40,092
Oct 21, 20251,281.351,291.951,281.351,286.751,286.750.14%17,278
Oct 20, 20251,289.001,305.401,281.051,285.001,285.00-0.31%28,558
Oct 17, 20251,262.201,310.501,262.201,289.001,289.000.98%152,598
Oct 16, 20251,221.551,286.101,216.101,276.551,276.554.50%397,686
Oct 15, 20251,171.351,224.801,171.351,221.551,221.553.96%77,081
Oct 14, 20251,194.601,194.601,171.801,175.051,175.05-1.11%41,662
Oct 13, 20251,194.301,200.501,182.001,188.201,188.20-0.96%147,090
Oct 10, 20251,179.951,201.351,179.951,199.751,199.751.03%65,246
Oct 9, 20251,176.601,190.001,173.701,187.551,187.550.64%156,099
Oct 8, 20251,176.001,182.001,159.701,180.051,180.050.31%82,982
Oct 7, 20251,183.951,191.551,175.501,176.401,176.40-0.42%37,440
Oct 6, 20251,161.551,182.951,161.551,181.351,181.351.00%34,350
Oct 3, 20251,166.001,171.001,155.001,169.701,169.700.30%61,758
Oct 1, 20251,153.101,169.251,145.101,166.151,166.151.15%27,351
Sep 30, 20251,150.201,159.001,146.601,152.901,152.900.04%23,382
Sep 29, 20251,159.201,161.001,149.351,152.401,152.40-0.87%25,663
Sep 26, 20251,170.001,177.551,160.201,162.501,162.50-0.92%231,946
Sep 25, 20251,177.551,192.001,171.251,173.301,173.30-0.53%30,333
Sep 24, 20251,165.651,185.001,162.001,179.551,179.550.95%101,755
Sep 23, 20251,188.001,192.901,165.601,168.501,168.50-1.62%139,812
Sep 22, 20251,195.351,201.301,184.001,187.801,187.80-0.61%236,998
Sep 19, 20251,209.601,210.701,190.201,195.151,195.15-1.11%30,291
Sep 18, 20251,203.751,212.751,200.751,208.551,208.550.36%82,141
Sep 17, 20251,204.551,210.951,196.001,204.201,204.20-0.02%121,441
Sep 16, 20251,211.901,213.201,201.001,204.401,204.40-0.62%122,759
Sep 15, 20251,217.401,218.651,210.001,211.901,211.90-0.46%21,158
Sep 12, 20251,224.001,224.001,209.601,217.451,217.45-0.23%142,466
Sep 11, 20251,216.851,224.851,212.201,220.301,220.300.28%24,946
Sep 10, 20251,205.151,219.201,202.451,216.951,216.951.26%36,857
Sep 9, 20251,195.201,203.751,188.051,201.751,201.751.16%48,380
Sep 8, 20251,205.301,210.651,184.901,187.951,187.95-1.80%44,785
Sep 5, 20251,214.451,214.601,191.551,209.701,209.70-0.24%118,281
Sep 4, 20251,224.751,238.001,208.451,212.551,212.551.50%66,570
Sep 3, 20251,201.251,206.201,191.451,194.601,194.60-0.55%41,114
Sep 2, 20251,170.751,202.901,170.751,201.201,201.202.30%115,039
Sep 1, 20251,154.301,179.001,154.301,174.201,174.201.61%15,675
Aug 29, 20251,151.801,183.551,150.401,155.601,155.60-0.58%31,874
Aug 28, 20251,158.201,168.001,154.751,162.301,162.30-0.13%33,819
Aug 26, 20251,145.651,179.051,145.651,163.851,163.850.97%55,907
Aug 25, 20251,161.551,171.951,150.001,152.651,152.65-0.79%37,180
Aug 22, 20251,176.251,190.801,158.001,161.851,161.85-1.45%21,845
Aug 21, 20251,191.801,191.801,169.001,178.951,178.95-0.94%19,926
Aug 20, 20251,165.001,192.251,156.551,190.101,190.102.56%50,459
Aug 19, 20251,151.951,166.601,130.001,160.451,160.451.45%30,416
Aug 18, 20251,123.951,170.001,123.801,143.901,143.905.01%123,344
Aug 14, 20251,097.351,104.101,085.001,089.351,089.35-0.72%30,436
Aug 13, 20251,097.951,100.901,086.451,097.301,097.300.55%59,779
Aug 12, 20251,108.001,109.151,089.001,091.251,091.25-1.35%35,181
Aug 11, 20251,098.001,108.951,087.101,106.151,106.150.80%120,909
Aug 8, 20251,124.951,125.201,094.001,097.401,097.40-1.83%62,359
Aug 7, 20251,116.651,124.951,107.531,117.801,117.800.10%57,086
Aug 6, 20251,142.181,142.181,114.001,116.651,116.65-1.49%44,756
Aug 5, 20251,147.131,147.131,125.501,133.501,133.50-0.45%24,970
Aug 4, 20251,149.201,149.201,129.551,138.681,138.680.06%30,796
Aug 1, 20251,124.731,143.951,122.301,137.981,137.981.18%63,022
Jul 31, 20251,114.251,132.951,110.901,124.731,124.730.79%47,772
Jul 30, 20251,114.481,119.501,111.051,115.951,115.950.32%50,958
Jul 29, 20251,115.731,127.951,110.501,112.401,112.40-0.30%46,294
Jul 28, 20251,138.751,149.731,112.001,115.731,115.73-1.91%67,232
Jul 25, 20251,159.901,159.901,132.751,137.501,137.50-1.95%188,022
Jul 24, 20251,225.051,237.201,155.351,160.081,160.08-5.41%247,300
Jul 23, 20251,229.881,234.731,217.131,226.401,226.400.41%37,312
Jul 22, 20251,237.481,238.431,219.301,221.381,221.38-1.22%33,918
Jul 21, 20251,237.501,238.731,222.431,236.431,236.43-37,730
Jul 18, 20251,225.031,237.501,215.381,236.401,236.400.98%22,186
Jul 17, 20251,229.981,234.901,223.251,224.381,224.38-0.56%35,372
Jul 16, 20251,211.981,244.501,204.701,231.331,231.331.90%178,670
Jul 15, 20251,196.751,210.001,190.631,208.381,208.380.97%66,274
Jul 14, 20251,199.531,205.001,189.031,196.751,196.75-0.37%16,354