Nestlé India Limited - NESTLEIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,264	1,262.7	1,262.7	1,270.9	1,256.4	596,681
November 06, 2025	1,265	1,266.5	1,266.5	1,278.9	1,260.1	1.07M
November 04, 2025	1,266	1,265	1,265	1,269	1,250.7	771,151
November 03, 2025	1,269.6	1,266.7	1,266.7	1,269.9	1,255.5	847,347
October 31, 2025	1,279.9	1,271.6	1,271.6	1,284	1,269.6	943,229
October 30, 2025	1,278	1,279.9	1,279.9	1,281.4	1,267.7	728,788
October 29, 2025	1,275	1,273	1,273	1,281	1,266.5	836,932
October 28, 2025	1,283.8	1,271	1,271	1,288.9	1,263.7	1.34M
October 27, 2025	1,282	1,283	1,283	1,292.2	1,275.8	1.11M
October 24, 2025	1,274.4	1,282	1,282	1,284.5	1,259.4	1.43M
October 23, 2025	1,287	1,272.8	1,272.8	1,303.8	1,270.8	1.75M
October 21, 2025	1,280	1,287.3	1,287.3	1,292	1,277.3	245,138
October 20, 2025	1,289.5	1,285.4	1,285.4	1,305.6	1,280.8	1.25M
October 17, 2025	1,263.9	1,289.5	1,289.5	1,311.6	1,261.3	3.17M
October 16, 2025	1,221.4	1,276.6	1,276.6	1,286.5	1,216.5	6.93M
October 15, 2025	1,175.5	1,221.4	1,221.4	1,225	1,175.5	2.28M
October 14, 2025	1,190.1	1,175.5	1,175.5	1,194.3	1,171	1.29M
October 13, 2025	1,199	1,188.1	1,188.1	1,200.8	1,181.9	1.06M
October 10, 2025	1,186.4	1,199.5	1,199.5	1,202	1,184.4	1.11M
October 09, 2025	1,175.1	1,187.8	1,187.8	1,189.1	1,172.9	922,314
October 08, 2025	1,170	1,180.5	1,180.5	1,182.5	1,158.6	893,567
October 07, 2025	1,181.7	1,176.8	1,176.8	1,192.2	1,175	922,488
October 06, 2025	1,163.5	1,181.7	1,181.7	1,183.7	1,163.5	640,007
October 03, 2025	1,160	1,169.9	1,169.9	1,171.3	1,154.4	1.16M
October 01, 2025	1,157.9	1,166.4	1,166.4	1,169.2	1,145	727,803
September 30, 2025	1,155.6	1,152.9	1,152.9	1,159.6	1,146.4	1.41M
September 29, 2025	1,160	1,152.5	1,152.5	1,162.1	1,149.2	2.13M
September 26, 2025	1,170	1,162.6	1,162.6	1,179	1,160.2	1.01M
September 25, 2025	1,184.5	1,173.5	1,173.5	1,192.4	1,171.6	1.27M
September 24, 2025	1,167.9	1,178.6	1,178.6	1,185.2	1,161.4	1.4M
September 23, 2025	1,189.8	1,168.4	1,168.4	1,194.5	1,165	2.11M
September 22, 2025	1,198.9	1,188.3	1,188.3	1,201.2	1,184	1.11M
September 19, 2025	1,212	1,194.5	1,194.5	1,212	1,191	2.4M
September 18, 2025	1,205.1	1,209.1	1,209.1	1,213.3	1,200	1.35M
September 17, 2025	1,207	1,204.3	1,204.3	1,212.6	1,195.6	1.01M
September 16, 2025	1,212	1,204.2	1,204.2	1,215	1,201.2	1.14M
September 15, 2025	1,212.2	1,212.5	1,212.5	1,220	1,209.6	523,120
September 12, 2025	1,220.2	1,217.6	1,217.6	1,223	1,209.5	632,659
September 11, 2025	1,212.1	1,220.8	1,220.8	1,224.9	1,212.1	783,664
September 10, 2025	1,208.2	1,217.5	1,217.5	1,219.2	1,201.7	1.02M
September 09, 2025	1,195.2	1,202.2	1,202.2	1,204	1,187.9	1.3M
September 08, 2025	1,208.5	1,187.7	1,187.7	1,211	1,185.2	1.11M
September 05, 2025	1,212	1,208.5	1,208.5	1,216.4	1,191	1.43M
September 04, 2025	1,230	1,212.6	1,212.6	1,238.2	1,208	3.35M
September 03, 2025	1,206.5	1,194.8	1,194.8	1,206.5	1,191.3	827,866
September 02, 2025	1,174.4	1,200.9	1,200.9	1,202.5	1,172.4	1.77M
September 01, 2025	1,157.9	1,174.4	1,174.4	1,176	1,156.2	643,866
August 29, 2025	1,160.3	1,156.2	1,156.2	1,184.4	1,150	1.59M
August 28, 2025	1,165.6	1,162.4	1,162.4	1,168.2	1,155	1.07M
August 26, 2025	1,149	1,162.2	1,162.2	1,179	1,149	3.62M
August 25, 2025	1,162.9	1,153	1,153	1,166.8	1,148.8	931,330
August 22, 2025	1,175	1,162.9	1,162.9	1,191	1,158	921,658
August 21, 2025	1,190	1,179.4	1,179.4	1,190.3	1,168.8	991,530
August 20, 2025	1,165	1,190.3	1,190.3	1,192.8	1,156.7	1.65M
August 19, 2025	1,149.6	1,161.4	1,161.4	1,168	1,130.2	1.85M
August 18, 2025	1,120.5	1,144.1	1,144.1	1,169.9	1,120.5	3.48M
August 14, 2025	1,099.9	1,089.4	1,089.4	1,103	1,084.7	941,698
August 13, 2025	1,091.1	1,096.9	1,096.9	1,100.8	1,086.6	813,725
August 12, 2025	1,108	1,091.1	1,091.1	1,109.6	1,089	758,158
August 11, 2025	1,097	1,105	1,105	1,108.9	1,087	1.04M

Nestlé India Limited (NESTLEIND.NS) NSE