Nestlé India Limited (NSE:NESTLEIND)
India
· Delayed Price · Currency is INR 1,246.90
+4.50 (0.36%)
At close: Dec 5, 2025
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,237.50 | 1,249.00 | 1,234.20 | 1,246.90 | 1,246.90 | 0.36% | 911,699 |
| Dec 4, 2025 | 1,241.90 | 1,245.00 | 1,233.20 | 1,242.40 | 1,242.40 | 0.04% | 664,641 |
| Dec 3, 2025 | 1,257.00 | 1,258.00 | 1,236.10 | 1,241.90 | 1,241.90 | -1.35% | 642,993 |
| Dec 2, 2025 | 1,251.00 | 1,261.80 | 1,251.00 | 1,258.90 | 1,258.90 | -0.13% | 911,551 |
| Dec 1, 2025 | 1,260.60 | 1,264.00 | 1,251.60 | 1,260.60 | 1,260.60 | -0.04% | 644,563 |
| Nov 28, 2025 | 1,266.30 | 1,269.70 | 1,258.20 | 1,261.10 | 1,261.10 | -0.42% | 626,947 |
| Nov 27, 2025 | 1,276.00 | 1,279.50 | 1,260.50 | 1,266.40 | 1,266.40 | -0.81% | 708,607 |
| Nov 26, 2025 | 1,257.10 | 1,282.70 | 1,257.10 | 1,276.80 | 1,276.80 | 1.08% | 810,809 |
| Nov 25, 2025 | 1,267.40 | 1,270.90 | 1,250.80 | 1,263.20 | 1,263.20 | -0.47% | 1,065,974 |
| Nov 24, 2025 | 1,285.00 | 1,285.80 | 1,259.50 | 1,269.20 | 1,269.20 | -0.90% | 2,636,542 |
| Nov 21, 2025 | 1,275.00 | 1,288.90 | 1,273.00 | 1,280.70 | 1,280.70 | 0.12% | 673,231 |
| Nov 20, 2025 | 1,288.00 | 1,288.60 | 1,275.20 | 1,279.20 | 1,279.20 | 0.02% | 796,864 |
| Nov 19, 2025 | 1,267.90 | 1,280.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.10% | 726,287 |
| Nov 18, 2025 | 1,262.10 | 1,269.90 | 1,252.60 | 1,265.10 | 1,265.10 | -0.41% | 810,387 |
| Nov 17, 2025 | 1,272.00 | 1,278.00 | 1,264.10 | 1,270.30 | 1,270.30 | -0.10% | 774,802 |
| Nov 14, 2025 | 1,275.20 | 1,279.00 | 1,262.40 | 1,271.60 | 1,271.60 | -0.28% | 675,047 |
| Nov 13, 2025 | 1,280.00 | 1,289.30 | 1,270.30 | 1,275.20 | 1,275.20 | -0.23% | 691,337 |
| Nov 12, 2025 | 1,270.00 | 1,286.90 | 1,261.60 | 1,278.20 | 1,278.20 | 0.80% | 824,792 |
| Nov 11, 2025 | 1,268.00 | 1,270.20 | 1,255.00 | 1,268.10 | 1,268.10 | 0.41% | 729,912 |
| Nov 10, 2025 | 1,263.10 | 1,273.20 | 1,260.20 | 1,262.90 | 1,262.90 | 0.02% | 737,986 |
| Nov 7, 2025 | 1,264.00 | 1,270.90 | 1,256.40 | 1,262.70 | 1,262.70 | -0.27% | 596,683 |
| Nov 6, 2025 | 1,265.00 | 1,278.90 | 1,260.10 | 1,266.10 | 1,266.10 | 0.09% | 1,171,263 |
| Nov 4, 2025 | 1,266.00 | 1,269.00 | 1,250.70 | 1,265.00 | 1,265.00 | -0.13% | 770,668 |
| Nov 3, 2025 | 1,269.60 | 1,269.90 | 1,255.50 | 1,266.70 | 1,266.70 | -0.39% | 847,050 |
| Oct 31, 2025 | 1,279.90 | 1,284.00 | 1,269.60 | 1,271.60 | 1,271.60 | -0.65% | 943,037 |
| Oct 30, 2025 | 1,278.00 | 1,281.40 | 1,267.70 | 1,279.90 | 1,279.90 | 0.54% | 728,703 |
| Oct 29, 2025 | 1,275.00 | 1,281.00 | 1,266.50 | 1,273.00 | 1,273.00 | 0.16% | 836,932 |
| Oct 28, 2025 | 1,283.80 | 1,288.90 | 1,263.70 | 1,271.00 | 1,271.00 | -0.94% | 1,343,829 |
| Oct 27, 2025 | 1,282.00 | 1,292.20 | 1,275.80 | 1,283.00 | 1,283.00 | 0.08% | 1,107,997 |
| Oct 24, 2025 | 1,274.40 | 1,284.50 | 1,259.40 | 1,282.00 | 1,282.00 | 0.72% | 1,433,533 |
| Oct 23, 2025 | 1,287.00 | 1,303.80 | 1,270.80 | 1,272.80 | 1,272.80 | -1.13% | 1,751,448 |
| Oct 21, 2025 | 1,280.00 | 1,292.00 | 1,277.30 | 1,287.30 | 1,287.30 | 0.15% | 245,138 |
| Oct 20, 2025 | 1,289.50 | 1,305.60 | 1,280.80 | 1,285.40 | 1,285.40 | -0.32% | 1,246,633 |
| Oct 17, 2025 | 1,263.90 | 1,311.60 | 1,261.30 | 1,289.50 | 1,289.50 | 1.01% | 3,171,952 |
| Oct 16, 2025 | 1,221.40 | 1,286.50 | 1,216.50 | 1,276.60 | 1,276.60 | 4.52% | 6,927,367 |
| Oct 15, 2025 | 1,175.50 | 1,225.00 | 1,175.50 | 1,221.40 | 1,221.40 | 3.90% | 2,283,392 |
| Oct 14, 2025 | 1,190.10 | 1,194.30 | 1,171.00 | 1,175.50 | 1,175.50 | -1.06% | 1,293,553 |
| Oct 13, 2025 | 1,199.00 | 1,200.80 | 1,181.90 | 1,188.10 | 1,188.10 | -0.95% | 1,062,394 |
| Oct 10, 2025 | 1,186.40 | 1,202.00 | 1,184.40 | 1,199.50 | 1,199.50 | 0.99% | 1,110,822 |
| Oct 9, 2025 | 1,175.10 | 1,189.10 | 1,172.90 | 1,187.80 | 1,187.80 | 0.62% | 922,191 |
| Oct 8, 2025 | 1,170.00 | 1,182.50 | 1,158.60 | 1,180.50 | 1,180.50 | 0.31% | 893,579 |
| Oct 7, 2025 | 1,181.70 | 1,192.20 | 1,175.00 | 1,176.80 | 1,176.80 | -0.41% | 922,441 |
| Oct 6, 2025 | 1,163.50 | 1,183.70 | 1,163.50 | 1,181.70 | 1,181.70 | 1.01% | 639,965 |
| Oct 3, 2025 | 1,160.00 | 1,171.30 | 1,154.40 | 1,169.90 | 1,169.90 | 0.30% | 1,159,975 |
| Oct 1, 2025 | 1,157.90 | 1,169.20 | 1,145.00 | 1,166.40 | 1,166.40 | 1.17% | 727,804 |
| Sep 30, 2025 | 1,155.60 | 1,159.60 | 1,146.40 | 1,152.90 | 1,152.90 | 0.03% | 1,409,305 |
| Sep 29, 2025 | 1,160.00 | 1,162.10 | 1,149.20 | 1,152.50 | 1,152.50 | -0.87% | 2,130,382 |
| Sep 26, 2025 | 1,170.00 | 1,179.00 | 1,160.20 | 1,162.60 | 1,162.60 | -0.93% | 1,011,036 |
| Sep 25, 2025 | 1,184.50 | 1,192.40 | 1,171.60 | 1,173.50 | 1,173.50 | -0.43% | 1,273,981 |
| Sep 24, 2025 | 1,167.90 | 1,185.20 | 1,161.40 | 1,178.60 | 1,178.60 | 0.87% | 1,395,188 |
| Sep 23, 2025 | 1,189.80 | 1,194.50 | 1,165.00 | 1,168.40 | 1,168.40 | -1.67% | 2,114,020 |
| Sep 22, 2025 | 1,198.90 | 1,201.20 | 1,184.00 | 1,188.30 | 1,188.30 | -0.52% | 1,107,323 |
| Sep 19, 2025 | 1,212.00 | 1,212.00 | 1,191.00 | 1,194.50 | 1,194.50 | -1.21% | 2,395,784 |
| Sep 18, 2025 | 1,205.10 | 1,213.30 | 1,200.00 | 1,209.10 | 1,209.10 | 0.40% | 1,345,158 |
| Sep 17, 2025 | 1,207.00 | 1,212.60 | 1,195.60 | 1,204.30 | 1,204.30 | 0.01% | 1,005,661 |
| Sep 16, 2025 | 1,212.00 | 1,215.00 | 1,201.20 | 1,204.20 | 1,204.20 | -0.68% | 1,137,133 |
| Sep 15, 2025 | 1,212.20 | 1,220.00 | 1,209.60 | 1,212.50 | 1,212.50 | -0.42% | 523,120 |
| Sep 12, 2025 | 1,220.20 | 1,223.00 | 1,209.50 | 1,217.60 | 1,217.60 | -0.26% | 632,659 |
| Sep 11, 2025 | 1,212.10 | 1,224.90 | 1,212.10 | 1,220.80 | 1,220.80 | 0.27% | 783,400 |
| Sep 10, 2025 | 1,208.20 | 1,219.20 | 1,201.70 | 1,217.50 | 1,217.50 | 1.27% | 1,015,673 |
| Sep 9, 2025 | 1,195.20 | 1,204.00 | 1,187.90 | 1,202.20 | 1,202.20 | 1.22% | 1,295,618 |
| Sep 8, 2025 | 1,208.50 | 1,211.00 | 1,185.20 | 1,187.70 | 1,187.70 | -1.72% | 1,112,974 |
| Sep 5, 2025 | 1,212.00 | 1,216.40 | 1,191.00 | 1,208.50 | 1,208.50 | -0.34% | 1,434,458 |
| Sep 4, 2025 | 1,230.00 | 1,238.20 | 1,208.00 | 1,212.60 | 1,212.60 | 1.49% | 3,346,196 |
| Sep 3, 2025 | 1,206.50 | 1,206.50 | 1,191.30 | 1,194.80 | 1,194.80 | -0.51% | 827,824 |
| Sep 2, 2025 | 1,174.40 | 1,202.50 | 1,172.40 | 1,200.90 | 1,200.90 | 2.26% | 1,773,623 |
| Sep 1, 2025 | 1,157.90 | 1,176.00 | 1,156.20 | 1,174.40 | 1,174.40 | 1.57% | 643,866 |
| Aug 29, 2025 | 1,160.30 | 1,184.40 | 1,150.00 | 1,156.20 | 1,156.20 | -0.53% | 1,593,255 |
| Aug 28, 2025 | 1,165.60 | 1,168.20 | 1,155.00 | 1,162.40 | 1,162.40 | 0.02% | 1,065,888 |
| Aug 26, 2025 | 1,149.00 | 1,179.00 | 1,149.00 | 1,162.20 | 1,162.20 | 0.80% | 3,619,892 |
| Aug 25, 2025 | 1,162.90 | 1,166.80 | 1,148.80 | 1,153.00 | 1,153.00 | -0.85% | 931,358 |
| Aug 22, 2025 | 1,175.00 | 1,191.00 | 1,158.00 | 1,162.90 | 1,162.90 | -1.40% | 921,658 |
| Aug 21, 2025 | 1,190.00 | 1,190.30 | 1,168.80 | 1,179.40 | 1,179.40 | -0.92% | 991,563 |
| Aug 20, 2025 | 1,165.00 | 1,192.80 | 1,156.70 | 1,190.30 | 1,190.30 | 2.49% | 1,652,532 |
| Aug 19, 2025 | 1,149.60 | 1,168.00 | 1,130.20 | 1,161.40 | 1,161.40 | 1.51% | 1,851,158 |
| Aug 18, 2025 | 1,120.50 | 1,169.90 | 1,120.50 | 1,144.10 | 1,144.10 | 5.02% | 3,478,231 |
| Aug 14, 2025 | 1,099.90 | 1,103.00 | 1,084.70 | 1,089.40 | 1,089.40 | -0.68% | 941,698 |
| Aug 13, 2025 | 1,091.10 | 1,100.80 | 1,086.60 | 1,096.90 | 1,096.90 | 0.53% | 813,725 |
| Aug 12, 2025 | 1,108.00 | 1,109.60 | 1,089.00 | 1,091.10 | 1,091.10 | -1.26% | 758,197 |
| Aug 11, 2025 | 1,097.00 | 1,108.90 | 1,087.00 | 1,105.00 | 1,105.00 | 0.78% | 1,038,967 |
| Aug 8, 2025 | 1,122.00 | 1,126.40 | 1,093.40 | 1,096.50 | 1,096.50 | -1.86% | 1,242,852 |
| Aug 7, 2025 | 1,118.00 | 1,123.20 | 1,107.50 | 1,117.30 | 1,117.30 | 0.06% | 1,014,230 |
| Aug 6, 2025 | 1,135.00 | 1,136.20 | 1,113.05 | 1,116.65 | 1,116.65 | -1.50% | 1,127,544 |
| Aug 5, 2025 | 1,139.85 | 1,141.20 | 1,125.05 | 1,133.65 | 1,133.65 | -0.44% | 1,135,934 |
| Aug 4, 2025 | 1,143.00 | 1,143.30 | 1,129.00 | 1,138.70 | 1,138.70 | 0.04% | 812,794 |
| Aug 1, 2025 | 1,123.85 | 1,143.85 | 1,121.55 | 1,138.25 | 1,138.25 | 1.28% | 1,410,024 |
| Jul 31, 2025 | 1,112.50 | 1,132.95 | 1,110.50 | 1,123.85 | 1,123.85 | 0.73% | 1,346,218 |
| Jul 30, 2025 | 1,115.00 | 1,119.75 | 1,110.85 | 1,115.75 | 1,115.75 | 0.35% | 929,698 |
| Jul 29, 2025 | 1,115.00 | 1,129.05 | 1,109.95 | 1,111.85 | 1,111.85 | -0.25% | 1,801,922 |
| Jul 28, 2025 | 1,137.35 | 1,149.95 | 1,111.05 | 1,114.65 | 1,114.65 | -1.99% | 1,879,938 |
| Jul 25, 2025 | 1,157.45 | 1,157.45 | 1,133.00 | 1,137.30 | 1,137.30 | -2.05% | 3,178,714 |
| Jul 24, 2025 | 1,226.40 | 1,237.50 | 1,155.00 | 1,161.05 | 1,161.05 | -5.32% | 5,372,012 |
| Jul 23, 2025 | 1,230.00 | 1,234.50 | 1,216.80 | 1,226.25 | 1,226.25 | 0.37% | 720,228 |
| Jul 22, 2025 | 1,236.40 | 1,238.75 | 1,219.00 | 1,221.75 | 1,221.75 | -1.18% | 774,548 |
| Jul 21, 2025 | 1,236.45 | 1,239.20 | 1,222.50 | 1,236.30 | 1,236.30 | 0.02% | 957,974 |
| Jul 18, 2025 | 1,229.50 | 1,238.45 | 1,215.50 | 1,236.10 | 1,236.10 | 0.94% | 899,652 |
| Jul 17, 2025 | 1,229.00 | 1,235.00 | 1,223.05 | 1,224.55 | 1,224.55 | -0.44% | 546,708 |
| Jul 16, 2025 | 1,208.00 | 1,245.00 | 1,203.70 | 1,230.00 | 1,230.00 | 1.81% | 2,810,630 |
| Jul 15, 2025 | 1,196.45 | 1,210.00 | 1,190.05 | 1,208.15 | 1,208.15 | 0.98% | 1,064,608 |
| Jul 14, 2025 | 1,202.65 | 1,207.35 | 1,188.50 | 1,196.45 | 1,196.45 | -0.44% | 942,914 |