Skip to main content
Nestlé India Limited (BOM:500790)
India flag India · Delayed Price · Currency is INR
1,439.90
+23.60 (1.67%)
At close: Apr 28, 2026

Nestlé India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,427.551,445.001,410.201,439.901,439.901.67%59,313
Apr 27, 20261,433.801,437.751,410.001,416.301,416.30-0.33%48,341
Apr 24, 20261,420.151,431.151,409.701,421.051,421.050.78%101,499
Apr 23, 20261,394.101,415.001,383.301,410.051,410.051.03%113,556
Apr 22, 20261,391.951,424.001,386.001,395.701,395.701.23%652,822
Apr 21, 20261,295.051,394.651,287.401,378.701,378.707.09%586,525
Apr 20, 20261,287.701,294.201,275.001,287.401,287.400.14%72,470
Apr 17, 20261,254.551,292.001,252.851,285.651,285.652.15%76,558
Apr 16, 20261,256.601,261.601,246.051,258.551,258.550.18%104,549
Apr 15, 20261,230.101,259.401,230.101,256.301,256.302.41%72,755
Apr 13, 20261,240.001,246.051,222.251,226.751,226.75-1.78%23,819
Apr 10, 20261,229.451,251.701,229.101,249.001,249.001.62%33,698
Apr 9, 20261,201.251,230.751,201.251,229.051,229.051.31%34,136
Apr 8, 20261,239.951,245.001,209.301,213.201,213.20-0.85%82,261
Apr 7, 20261,210.001,225.001,195.451,223.551,223.550.66%37,664
Apr 6, 20261,191.001,218.851,172.251,215.551,215.552.01%53,330
Apr 2, 20261,165.051,200.001,160.001,191.601,191.600.92%24,555
Apr 1, 20261,184.651,191.301,167.251,180.751,180.750.51%67,523
Mar 30, 20261,188.401,194.001,170.001,174.801,174.80-1.63%63,757
Mar 27, 20261,204.951,215.251,188.151,194.251,194.25-0.83%68,599
Mar 25, 20261,194.451,217.651,181.051,204.301,204.301.81%58,483
Mar 24, 20261,189.301,195.001,162.851,182.851,182.851.40%14,484
Mar 23, 20261,183.001,190.001,164.251,166.551,166.55-2.29%51,429
Mar 20, 20261,194.101,201.751,177.751,193.901,193.900.48%40,276
Mar 19, 20261,199.901,201.201,177.701,188.201,188.20-1.34%21,686
Mar 18, 20261,206.301,212.701,200.201,204.351,204.35-0.16%63,671
Mar 17, 20261,212.001,225.001,199.401,206.301,206.30-0.45%30,230
Mar 16, 20261,200.001,217.851,196.051,211.801,211.800.81%11,286
Mar 13, 20261,211.351,237.901,200.151,202.051,202.05-1.46%59,304
Mar 12, 20261,225.001,229.001,210.001,219.851,219.85-1.09%13,336
Mar 11, 20261,238.001,244.401,226.501,233.351,233.35-0.66%59,076
Mar 10, 20261,236.201,249.801,234.551,241.601,241.600.44%28,620
Mar 9, 20261,212.001,242.501,212.001,236.201,236.20-1.29%45,373
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