Nestlé India Limited (NSE:NESTLEIND)
India
· Delayed Price · Currency is INR 1,441.60
+24.30 (1.71%)
Apr 28, 2026, 3:29 PM IST
Nestlé India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,417.90 | 1,445.10 | 1,401.00 | 1,440.00 | 1,440.00 | 1.60% | 4,008,095 |
| Apr 27, 2026 | 1,429.00 | 1,437.90 | 1,410.00 | 1,417.30 | 1,417.30 | -0.28% | 1,719,329 |
| Apr 24, 2026 | 1,420.00 | 1,430.90 | 1,409.10 | 1,421.30 | 1,421.30 | 0.77% | 3,419,416 |
| Apr 23, 2026 | 1,388.90 | 1,415.00 | 1,382.10 | 1,410.50 | 1,410.50 | 1.05% | 2,963,135 |
| Apr 22, 2026 | 1,391.00 | 1,425.20 | 1,386.00 | 1,395.80 | 1,395.80 | 1.15% | 7,723,484 |
| Apr 21, 2026 | 1,298.10 | 1,396.00 | 1,286.80 | 1,379.90 | 1,379.90 | 7.27% | 9,586,515 |
| Apr 20, 2026 | 1,294.00 | 1,294.30 | 1,274.60 | 1,286.40 | 1,286.40 | 0.06% | 1,156,327 |
| Apr 17, 2026 | 1,258.10 | 1,292.00 | 1,252.80 | 1,285.60 | 1,285.60 | 2.24% | 1,994,195 |
| Apr 16, 2026 | 1,255.10 | 1,261.90 | 1,246.50 | 1,257.40 | 1,257.40 | 0.06% | 1,126,023 |
| Apr 15, 2026 | 1,235.00 | 1,259.90 | 1,232.30 | 1,256.60 | 1,256.60 | 2.49% | 1,236,533 |
| Apr 13, 2026 | 1,239.30 | 1,246.80 | 1,222.10 | 1,226.10 | 1,226.10 | -1.86% | 1,346,881 |
| Apr 10, 2026 | 1,230.80 | 1,252.30 | 1,229.10 | 1,249.30 | 1,249.30 | 1.68% | 1,358,310 |
| Apr 9, 2026 | 1,209.50 | 1,230.10 | 1,206.40 | 1,228.70 | 1,228.70 | 1.24% | 1,258,634 |
| Apr 8, 2026 | 1,238.00 | 1,250.60 | 1,209.30 | 1,213.70 | 1,213.70 | -0.74% | 1,638,620 |
| Apr 7, 2026 | 1,204.40 | 1,225.40 | 1,194.20 | 1,222.80 | 1,222.80 | 0.56% | 1,434,686 |
| Apr 6, 2026 | 1,190.00 | 1,218.80 | 1,179.00 | 1,216.00 | 1,216.00 | 2.07% | 1,460,974 |
| Apr 2, 2026 | 1,173.30 | 1,200.00 | 1,159.40 | 1,191.30 | 1,191.30 | 0.89% | 1,357,820 |
| Apr 1, 2026 | 1,174.80 | 1,191.60 | 1,167.10 | 1,180.80 | 1,180.80 | 0.51% | 1,836,376 |
| Mar 30, 2026 | 1,185.00 | 1,194.40 | 1,169.60 | 1,174.80 | 1,174.80 | -1.54% | 1,814,954 |
| Mar 27, 2026 | 1,204.10 | 1,215.70 | 1,188.30 | 1,193.20 | 1,193.20 | -0.91% | 2,005,121 |
| Mar 25, 2026 | 1,183.20 | 1,217.80 | 1,180.00 | 1,204.10 | 1,204.10 | 1.77% | 1,003,662 |
| Mar 24, 2026 | 1,180.00 | 1,195.10 | 1,163.20 | 1,183.20 | 1,183.20 | 1.41% | 1,001,494 |
| Mar 23, 2026 | 1,189.00 | 1,189.00 | 1,164.80 | 1,166.80 | 1,166.80 | -2.25% | 944,890 |
| Mar 20, 2026 | 1,204.00 | 1,204.00 | 1,177.60 | 1,193.60 | 1,193.60 | 0.62% | 1,395,157 |
| Mar 19, 2026 | 1,193.00 | 1,203.00 | 1,177.70 | 1,186.30 | 1,186.30 | -1.54% | 826,831 |
| Mar 18, 2026 | 1,206.00 | 1,213.30 | 1,199.90 | 1,204.80 | 1,204.80 | -0.17% | 1,144,239 |
| Mar 17, 2026 | 1,213.40 | 1,225.00 | 1,199.10 | 1,206.90 | 1,206.90 | -0.54% | 1,673,011 |
| Mar 16, 2026 | 1,200.00 | 1,219.30 | 1,196.50 | 1,213.40 | 1,213.40 | 0.93% | 1,100,151 |
| Mar 13, 2026 | 1,219.00 | 1,238.60 | 1,200.60 | 1,202.20 | 1,202.20 | -1.52% | 1,681,371 |
| Mar 12, 2026 | 1,225.00 | 1,229.90 | 1,209.30 | 1,220.80 | 1,220.80 | -1.05% | 1,358,564 |
| Mar 11, 2026 | 1,237.10 | 1,245.90 | 1,226.10 | 1,233.70 | 1,233.70 | -0.60% | 1,472,136 |
| Mar 10, 2026 | 1,236.90 | 1,249.50 | 1,233.50 | 1,241.20 | 1,241.20 | 0.44% | 1,301,806 |
| Mar 9, 2026 | 1,227.00 | 1,242.60 | 1,217.40 | 1,235.80 | 1,235.80 | -1.33% | 1,467,475 |
| Mar 6, 2026 | 1,250.00 | 1,264.10 | 1,234.20 | 1,252.40 | 1,252.40 | 0.12% | 830,769 |
| Mar 5, 2026 | 1,249.50 | 1,254.40 | 1,222.70 | 1,250.90 | 1,250.90 | 0.45% | 935,711 |
| Mar 4, 2026 | 1,259.70 | 1,270.00 | 1,240.00 | 1,245.30 | 1,245.30 | -2.69% | 1,112,032 |
| Mar 2, 2026 | 1,261.90 | 1,288.00 | 1,261.30 | 1,279.70 | 1,279.70 | -0.93% | 1,161,869 |
| Feb 27, 2026 | 1,311.10 | 1,322.90 | 1,286.00 | 1,291.70 | 1,291.70 | -2.00% | 1,640,870 |
| Feb 26, 2026 | 1,329.20 | 1,329.20 | 1,310.60 | 1,318.00 | 1,318.00 | -0.41% | 438,946 |
| Feb 25, 2026 | 1,328.00 | 1,334.80 | 1,315.00 | 1,323.40 | 1,323.40 | 0.26% | 991,399 |
| Feb 24, 2026 | 1,305.60 | 1,323.90 | 1,305.60 | 1,320.00 | 1,320.00 | 0.37% | 1,120,203 |
| Feb 23, 2026 | 1,299.00 | 1,318.50 | 1,295.50 | 1,315.10 | 1,315.10 | 1.65% | 933,582 |
| Feb 20, 2026 | 1,278.50 | 1,301.00 | 1,276.40 | 1,293.80 | 1,293.80 | 1.20% | 754,146 |
| Feb 19, 2026 | 1,299.80 | 1,300.00 | 1,271.90 | 1,278.50 | 1,278.50 | -1.72% | 659,360 |
| Feb 18, 2026 | 1,286.60 | 1,303.40 | 1,278.00 | 1,300.90 | 1,300.90 | 1.21% | 446,022 |
| Feb 17, 2026 | 1,281.00 | 1,289.60 | 1,278.00 | 1,285.30 | 1,285.30 | -0.35% | 396,198 |
| Feb 16, 2026 | 1,276.70 | 1,295.50 | 1,274.20 | 1,289.80 | 1,289.80 | 0.56% | 456,222 |
| Feb 13, 2026 | 1,305.00 | 1,310.40 | 1,278.00 | 1,282.60 | 1,282.60 | -1.75% | 522,586 |
| Feb 12, 2026 | 1,312.10 | 1,312.10 | 1,295.10 | 1,305.50 | 1,305.50 | 0.02% | 534,672 |
| Feb 11, 2026 | 1,315.00 | 1,324.90 | 1,296.70 | 1,305.30 | 1,305.30 | -0.25% | 911,500 |
| Feb 10, 2026 | 1,296.90 | 1,310.30 | 1,296.50 | 1,308.60 | 1,308.60 | 1.00% | 936,331 |
| Feb 9, 2026 | 1,301.00 | 1,307.00 | 1,290.30 | 1,295.60 | 1,295.60 | -0.59% | 746,303 |
| Feb 6, 2026 | 1,291.10 | 1,305.20 | 1,278.70 | 1,303.30 | 1,303.30 | -0.02% | 835,646 |
| Feb 5, 2026 | 1,304.80 | 1,310.60 | 1,287.00 | 1,303.50 | 1,296.50 | 0.02% | 854,891 |
| Feb 4, 2026 | 1,313.60 | 1,328.00 | 1,295.10 | 1,303.20 | 1,296.20 | -0.37% | 875,783 |
| Feb 3, 2026 | 1,330.00 | 1,340.40 | 1,291.10 | 1,308.00 | 1,300.98 | -0.02% | 1,232,271 |
| Feb 2, 2026 | 1,297.50 | 1,311.00 | 1,273.90 | 1,308.30 | 1,301.27 | 2.01% | 1,254,558 |
| Feb 1, 2026 | 1,320.00 | 1,331.80 | 1,265.00 | 1,282.50 | 1,275.61 | -3.75% | 1,104,646 |
| Jan 30, 2026 | 1,286.00 | 1,339.60 | 1,283.00 | 1,332.40 | 1,325.24 | 3.46% | 5,292,100 |
| Jan 29, 2026 | 1,286.50 | 1,294.40 | 1,262.30 | 1,287.90 | 1,280.98 | -0.35% | 1,151,521 |
| Jan 28, 2026 | 1,297.20 | 1,306.00 | 1,273.00 | 1,292.40 | 1,285.46 | -0.84% | 940,426 |
| Jan 27, 2026 | 1,300.00 | 1,314.00 | 1,290.30 | 1,303.30 | 1,296.30 | 0.73% | 1,159,495 |
| Jan 23, 2026 | 1,310.00 | 1,311.90 | 1,290.30 | 1,293.80 | 1,286.85 | -0.93% | 744,221 |
| Jan 22, 2026 | 1,285.90 | 1,312.00 | 1,272.30 | 1,306.00 | 1,298.99 | 1.78% | 994,359 |
| Jan 21, 2026 | 1,298.90 | 1,311.70 | 1,271.30 | 1,283.20 | 1,276.31 | -0.96% | 1,046,054 |
| Jan 20, 2026 | 1,315.00 | 1,317.10 | 1,291.60 | 1,295.70 | 1,288.74 | -1.51% | 1,173,676 |
| Jan 19, 2026 | 1,306.00 | 1,320.30 | 1,305.50 | 1,315.60 | 1,308.54 | -0.02% | 867,546 |
| Jan 16, 2026 | 1,318.20 | 1,320.90 | 1,305.30 | 1,315.90 | 1,308.83 | 0.67% | 1,491,989 |
| Jan 14, 2026 | 1,321.00 | 1,328.20 | 1,302.20 | 1,307.10 | 1,300.08 | -0.88% | 904,110 |
| Jan 13, 2026 | 1,312.40 | 1,321.90 | 1,309.00 | 1,318.70 | 1,311.62 | 0.48% | 1,316,337 |
| Jan 12, 2026 | 1,293.00 | 1,318.00 | 1,291.60 | 1,312.40 | 1,305.35 | 1.02% | 1,032,516 |
| Jan 9, 2026 | 1,306.90 | 1,310.80 | 1,290.10 | 1,299.10 | 1,292.12 | -0.60% | 1,194,489 |
| Jan 8, 2026 | 1,309.10 | 1,315.10 | 1,299.00 | 1,306.90 | 1,299.88 | -0.60% | 555,817 |
| Jan 7, 2026 | 1,312.50 | 1,332.70 | 1,304.20 | 1,314.80 | 1,307.74 | -0.39% | 676,669 |
| Jan 6, 2026 | 1,319.00 | 1,323.50 | 1,298.40 | 1,319.90 | 1,312.81 | 0.40% | 866,154 |
| Jan 5, 2026 | 1,279.00 | 1,320.00 | 1,278.50 | 1,314.60 | 1,307.54 | 2.73% | 2,397,082 |
| Jan 2, 2026 | 1,292.00 | 1,299.00 | 1,277.60 | 1,279.70 | 1,272.83 | -1.18% | 736,473 |
| Jan 1, 2026 | 1,293.00 | 1,299.00 | 1,284.00 | 1,295.00 | 1,288.05 | 0.54% | 932,297 |
| Dec 31, 2025 | 1,274.20 | 1,294.30 | 1,270.40 | 1,288.00 | 1,281.08 | 1.09% | 738,631 |
| Dec 30, 2025 | 1,284.00 | 1,289.00 | 1,267.70 | 1,274.10 | 1,267.26 | -0.46% | 2,043,408 |
| Dec 29, 2025 | 1,275.00 | 1,286.50 | 1,270.80 | 1,280.00 | 1,273.13 | 0.58% | 888,206 |
| Dec 26, 2025 | 1,264.00 | 1,277.00 | 1,251.40 | 1,272.60 | 1,265.77 | 1.02% | 1,433,973 |
| Dec 24, 2025 | 1,251.10 | 1,264.10 | 1,247.90 | 1,259.70 | 1,252.94 | 0.25% | 598,956 |
| Dec 23, 2025 | 1,260.00 | 1,261.50 | 1,251.10 | 1,256.50 | 1,249.75 | -0.06% | 663,261 |
| Dec 22, 2025 | 1,246.00 | 1,259.90 | 1,240.00 | 1,257.20 | 1,250.45 | 1.03% | 880,387 |
| Dec 19, 2025 | 1,230.80 | 1,246.20 | 1,229.70 | 1,244.40 | 1,237.72 | 0.88% | 754,446 |
| Dec 18, 2025 | 1,234.70 | 1,243.90 | 1,227.50 | 1,233.50 | 1,226.88 | -0.09% | 707,432 |
| Dec 17, 2025 | 1,237.00 | 1,241.40 | 1,224.30 | 1,234.60 | 1,227.97 | -0.48% | 526,222 |
| Dec 16, 2025 | 1,236.50 | 1,264.00 | 1,234.40 | 1,240.60 | 1,233.94 | -0.23% | 1,086,329 |
| Dec 15, 2025 | 1,238.00 | 1,248.00 | 1,225.50 | 1,243.50 | 1,236.82 | 0.42% | 857,798 |
| Dec 12, 2025 | 1,219.00 | 1,240.00 | 1,215.40 | 1,238.30 | 1,231.65 | 1.92% | 841,766 |
| Dec 11, 2025 | 1,209.40 | 1,220.40 | 1,205.80 | 1,215.00 | 1,208.48 | 0.47% | 339,626 |
| Dec 10, 2025 | 1,215.80 | 1,221.80 | 1,205.00 | 1,209.30 | 1,202.81 | -0.53% | 514,862 |
| Dec 9, 2025 | 1,214.90 | 1,221.50 | 1,207.30 | 1,215.80 | 1,209.27 | 0.08% | 810,028 |
| Dec 8, 2025 | 1,246.90 | 1,248.00 | 1,212.80 | 1,214.80 | 1,208.28 | -2.57% | 1,534,927 |
| Dec 5, 2025 | 1,237.50 | 1,249.00 | 1,234.20 | 1,246.90 | 1,240.20 | 0.36% | 911,699 |
| Dec 4, 2025 | 1,241.90 | 1,245.00 | 1,233.20 | 1,242.40 | 1,235.73 | 0.04% | 664,641 |
| Dec 3, 2025 | 1,257.00 | 1,258.00 | 1,236.10 | 1,241.90 | 1,235.23 | -1.35% | 642,993 |
| Dec 2, 2025 | 1,251.00 | 1,261.80 | 1,251.00 | 1,258.90 | 1,252.14 | -0.13% | 911,551 |
| Dec 1, 2025 | 1,260.60 | 1,264.00 | 1,251.60 | 1,260.60 | 1,253.83 | -0.04% | 644,563 |