Skip to main content
Nestlé India Limited (NSE:NESTLEIND)
India flag India · Delayed Price · Currency is INR
1,291.70
-26.30 (-2.00%)
At close: Feb 27, 2026

Nestlé India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,311.101,322.901,286.001,291.701,291.70-2.00%1,640,870
Feb 26, 20261,329.201,329.201,310.601,318.001,318.00-0.41%438,946
Feb 25, 20261,328.001,334.801,315.001,323.401,323.400.26%991,399
Feb 24, 20261,305.601,323.901,305.601,320.001,320.000.37%1,120,203
Feb 23, 20261,299.001,318.501,295.501,315.101,315.101.65%933,582
Feb 20, 20261,278.501,301.001,276.401,293.801,293.801.20%754,146
Feb 19, 20261,299.801,300.001,271.901,278.501,278.50-1.72%659,360
Feb 18, 20261,286.601,303.401,278.001,300.901,300.901.21%446,022
Feb 17, 20261,281.001,289.601,278.001,285.301,285.30-0.35%396,198
Feb 16, 20261,276.701,295.501,274.201,289.801,289.800.56%456,222
Feb 13, 20261,305.001,310.401,278.001,282.601,282.60-1.75%522,586
Feb 12, 20261,312.101,312.101,295.101,305.501,305.500.02%534,672
Feb 11, 20261,315.001,324.901,296.701,305.301,305.30-0.25%911,500
Feb 10, 20261,296.901,310.301,296.501,308.601,308.601.00%936,331
Feb 9, 20261,301.001,307.001,290.301,295.601,295.60-0.59%746,303
Feb 6, 20261,291.101,305.201,278.701,303.301,303.30-0.02%835,646
Feb 5, 20261,304.801,310.601,287.001,303.501,296.500.02%854,891
Feb 4, 20261,313.601,328.001,295.101,303.201,296.20-0.37%875,783
Feb 3, 20261,330.001,340.401,291.101,308.001,300.98-0.02%1,232,271
Feb 2, 20261,297.501,311.001,273.901,308.301,301.272.01%1,254,558
Feb 1, 20261,320.001,331.801,265.001,282.501,275.61-3.75%1,104,646
Jan 30, 20261,286.001,339.601,283.001,332.401,325.243.46%5,292,100
Jan 29, 20261,286.501,294.401,262.301,287.901,280.98-0.35%1,151,521
Jan 28, 20261,297.201,306.001,273.001,292.401,285.46-0.84%940,426
Jan 27, 20261,300.001,314.001,290.301,303.301,296.300.73%1,159,495
Jan 23, 20261,310.001,311.901,290.301,293.801,286.85-0.93%744,221
Jan 22, 20261,285.901,312.001,272.301,306.001,298.991.78%994,359
Jan 21, 20261,298.901,311.701,271.301,283.201,276.31-0.96%1,046,054
Jan 20, 20261,315.001,317.101,291.601,295.701,288.74-1.51%1,173,676
Jan 19, 20261,306.001,320.301,305.501,315.601,308.54-0.02%867,546
Jan 16, 20261,318.201,320.901,305.301,315.901,308.830.67%1,491,989
Jan 14, 20261,321.001,328.201,302.201,307.101,300.08-0.88%904,110
Jan 13, 20261,312.401,321.901,309.001,318.701,311.620.48%1,316,337
Jan 12, 20261,293.001,318.001,291.601,312.401,305.351.02%1,032,516
Jan 9, 20261,306.901,310.801,290.101,299.101,292.12-0.60%1,194,489
Jan 8, 20261,309.101,315.101,299.001,306.901,299.88-0.60%555,817
Jan 7, 20261,312.501,332.701,304.201,314.801,307.74-0.39%676,669
Jan 6, 20261,319.001,323.501,298.401,319.901,312.810.40%866,154
Jan 5, 20261,279.001,320.001,278.501,314.601,307.542.73%2,397,082
Jan 2, 20261,292.001,299.001,277.601,279.701,272.83-1.18%736,473
Jan 1, 20261,293.001,299.001,284.001,295.001,288.050.54%932,297
Dec 31, 20251,274.201,294.301,270.401,288.001,281.081.09%738,631
Dec 30, 20251,284.001,289.001,267.701,274.101,267.26-0.46%2,043,408
Dec 29, 20251,275.001,286.501,270.801,280.001,273.130.58%888,206
Dec 26, 20251,264.001,277.001,251.401,272.601,265.771.02%1,433,973
Dec 24, 20251,251.101,264.101,247.901,259.701,252.940.25%598,956
Dec 23, 20251,260.001,261.501,251.101,256.501,249.75-0.06%663,261
Dec 22, 20251,246.001,259.901,240.001,257.201,250.451.03%880,387
Dec 19, 20251,230.801,246.201,229.701,244.401,237.720.88%754,446
Dec 18, 20251,234.701,243.901,227.501,233.501,226.88-0.09%707,432
Dec 17, 20251,237.001,241.401,224.301,234.601,227.97-0.48%526,222
Dec 16, 20251,236.501,264.001,234.401,240.601,233.94-0.23%1,086,329
Dec 15, 20251,238.001,248.001,225.501,243.501,236.820.42%857,798
Dec 12, 20251,219.001,240.001,215.401,238.301,231.651.92%841,766
Dec 11, 20251,209.401,220.401,205.801,215.001,208.480.47%339,626
Dec 10, 20251,215.801,221.801,205.001,209.301,202.81-0.53%514,862
Dec 9, 20251,214.901,221.501,207.301,215.801,209.270.08%810,028
Dec 8, 20251,246.901,248.001,212.801,214.801,208.28-2.57%1,534,927
Dec 5, 20251,237.501,249.001,234.201,246.901,240.200.36%911,699
Dec 4, 20251,241.901,245.001,233.201,242.401,235.730.04%664,641
Dec 3, 20251,257.001,258.001,236.101,241.901,235.23-1.35%642,993
Dec 2, 20251,251.001,261.801,251.001,258.901,252.14-0.13%911,551
Dec 1, 20251,260.601,264.001,251.601,260.601,253.83-0.04%644,563
Nov 28, 20251,266.301,269.701,258.201,261.101,254.33-0.42%626,947
Nov 27, 20251,276.001,279.501,260.501,266.401,259.60-0.81%708,607
Nov 26, 20251,257.101,282.701,257.101,276.801,269.941.08%810,809
Nov 25, 20251,267.401,270.901,250.801,263.201,256.42-0.47%1,065,974
Nov 24, 20251,285.001,285.801,259.501,269.201,262.38-0.90%2,636,542
Nov 21, 20251,275.001,288.901,273.001,280.701,273.820.12%673,231
Nov 20, 20251,288.001,288.601,275.201,279.201,272.330.02%796,864
Nov 19, 20251,267.901,280.001,263.001,279.001,272.131.10%726,287
Nov 18, 20251,262.101,269.901,252.601,265.101,258.31-0.41%810,387
Nov 17, 20251,272.001,278.001,264.101,270.301,263.48-0.10%774,802
Nov 14, 20251,275.201,279.001,262.401,271.601,264.77-0.28%675,047
Nov 13, 20251,280.001,289.301,270.301,275.201,268.35-0.23%691,337
Nov 12, 20251,270.001,286.901,261.601,278.201,271.340.80%824,792
Nov 11, 20251,268.001,270.201,255.001,268.101,261.290.41%729,912
Nov 10, 20251,263.101,273.201,260.201,262.901,256.120.02%737,986
Nov 7, 20251,264.001,270.901,256.401,262.701,255.92-0.27%596,683
Nov 6, 20251,265.001,278.901,260.101,266.101,259.300.09%1,171,263
Nov 4, 20251,266.001,269.001,250.701,265.001,258.21-0.13%770,668
Nov 3, 20251,269.601,269.901,255.501,266.701,259.90-0.39%847,050
Oct 31, 20251,279.901,284.001,269.601,271.601,264.77-0.65%943,037
Oct 30, 20251,278.001,281.401,267.701,279.901,273.030.54%728,703
Oct 29, 20251,275.001,281.001,266.501,273.001,266.160.16%836,932
Oct 28, 20251,283.801,288.901,263.701,271.001,264.17-0.94%1,343,829
Oct 27, 20251,282.001,292.201,275.801,283.001,276.110.08%1,107,997
Oct 24, 20251,274.401,284.501,259.401,282.001,275.120.72%1,433,533
Oct 23, 20251,287.001,303.801,270.801,272.801,265.96-1.13%1,751,448
Oct 21, 20251,280.001,292.001,277.301,287.301,280.390.15%245,138
Oct 20, 20251,289.501,305.601,280.801,285.401,278.50-0.32%1,246,633
Oct 17, 20251,263.901,311.601,261.301,289.501,282.581.01%3,171,952
Oct 16, 20251,221.401,286.501,216.501,276.601,269.744.52%6,927,367
Oct 15, 20251,175.501,225.001,175.501,221.401,214.843.90%2,283,392
Oct 14, 20251,190.101,194.301,171.001,175.501,169.19-1.06%1,293,553
Oct 13, 20251,199.001,200.801,181.901,188.101,181.72-0.95%1,062,394
Oct 10, 20251,186.401,202.001,184.401,199.501,193.060.99%1,110,822
Oct 9, 20251,175.101,189.101,172.901,187.801,181.420.62%922,191
Oct 8, 20251,170.001,182.501,158.601,180.501,174.160.31%893,579
Oct 7, 20251,181.701,192.201,175.001,176.801,170.48-0.41%922,441