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 |