Nestlé India Limited (NESTLEIND.NS) NSE
1,191.30
+10.5(+0.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,191.30
+10.5(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,173.3 | 1,191.3 | 1,191.3 | 1,200 | 1,159.4 | 1.36M |
| April 01, 2026 | 1,174.8 | 1,180.8 | 1,180.8 | 1,191.6 | 1,167.1 | 1.84M |
| March 30, 2026 | 1,185 | 1,174.8 | 1,174.8 | 1,194.4 | 1,169.6 | 1.81M |
| March 27, 2026 | 1,204.1 | 1,193.2 | 1,193.2 | 1,215.7 | 1,188.3 | 2.01M |
| March 25, 2026 | 1,183.2 | 1,204.1 | 1,204.1 | 1,217.8 | 1,180 | 1M |
| March 24, 2026 | 1,180 | 1,183.2 | 1,183.2 | 1,195.1 | 1,163.2 | 1M |
| March 23, 2026 | 1,189 | 1,166.8 | 1,166.8 | 1,189 | 1,164.8 | 944,884 |
| March 19, 2026 | 1,193 | 1,186.3 | 1,186.3 | 1,203 | 1,177.7 | 826,831 |
| March 18, 2026 | 1,206 | 1,204.8 | 1,204.8 | 1,213.3 | 1,199.9 | 1.14M |
| March 17, 2026 | 1,213.4 | 1,206.9 | 1,206.9 | 1,225 | 1,199.1 | 1.67M |
| March 16, 2026 | 1,200 | 1,213.4 | 1,213.4 | 1,219.3 | 1,196.5 | 1.1M |
| March 13, 2026 | 1,219 | 1,202.2 | 1,202.2 | 1,238.6 | 1,200.6 | 1.68M |
| March 12, 2026 | 1,225 | 1,220.8 | 1,220.8 | 1,229.9 | 1,209.3 | 1.36M |
| March 11, 2026 | 1,237.1 | 1,233.7 | 1,233.7 | 1,245.9 | 1,226.1 | 1.47M |
| March 10, 2026 | 1,236.9 | 1,241.2 | 1,241.2 | 1,249.5 | 1,233.5 | 1.3M |
| March 09, 2026 | 1,227 | 1,235.8 | 1,235.8 | 1,242.6 | 1,217.4 | 1.47M |
| March 06, 2026 | 1,250 | 1,252.4 | 1,252.4 | 1,264.1 | 1,234.2 | 831,045 |
| March 05, 2026 | 1,249.5 | 1,250.9 | 1,250.9 | 1,254.4 | 1,222.7 | 935,711 |
| March 02, 2026 | 1,261.9 | 1,279.7 | 1,279.7 | 1,288 | 1,261.3 | 1.16M |
| February 27, 2026 | 1,311.1 | 1,291.7 | 1,291.7 | 1,322.9 | 1,286 | 1.64M |
| February 26, 2026 | 1,329.2 | 1,318 | 1,318 | 1,329.2 | 1,310.6 | 439,390 |
| February 25, 2026 | 1,328 | 1,323.4 | 1,323.4 | 1,334.8 | 1,315 | 991,553 |
| February 24, 2026 | 1,305.6 | 1,320 | 1,320 | 1,323.9 | 1,305.6 | 1.12M |
| February 23, 2026 | 1,299 | 1,315.1 | 1,315.1 | 1,318.5 | 1,295.5 | 933,582 |
| February 20, 2026 | 1,278.5 | 1,293.8 | 0 | 1,301 | 1,276.4 | 754,174 |
| February 19, 2026 | 1,299.8 | 1,278.5 | 0 | 1,300 | 1,271.9 | 659,360 |
| February 18, 2026 | 1,286.6 | 1,300.9 | 0 | 1,303.4 | 1,278 | 446,022 |
| February 17, 2026 | 1,281 | 1,285.3 | 0 | 1,289.6 | 1,278 | 396,198 |
| February 16, 2026 | 1,276.7 | 1,289.8 | 0 | 1,295.5 | 1,274.2 | 456,222 |
| February 13, 2026 | 1,305 | 1,282.6 | 0 | 1,310.4 | 1,278 | 522,586 |
| February 12, 2026 | 1,312.1 | 1,305.5 | 0 | 1,312.1 | 1,295.1 | 534,672 |
| February 11, 2026 | 1,315 | 1,305.3 | 0 | 1,324.9 | 1,296.7 | 911,500 |
| February 10, 2026 | 1,296.9 | 1,308.6 | 0 | 1,310.3 | 1,296.5 | 936,331 |
| February 09, 2026 | 1,301 | 1,295.6 | 0 | 1,307 | 1,290.3 | 746,303 |
| February 06, 2026 | 1,291.1 | 1,303.3 | 0 | 1,305.2 | 1,278.7 | 835,688 |
| February 05, 2026 | 1,304.8 | 1,303.5 | 0 | 1,310.6 | 1,287 | 854,891 |
| February 04, 2026 | 1,313.6 | 1,303.2 | 0 | 1,328 | 1,295.1 | 875,783 |
| February 03, 2026 | 1,330 | 1,308 | 0 | 1,340.4 | 1,291.1 | 1.23M |
| February 02, 2026 | 1,297.5 | 1,308.3 | 0 | 1,311 | 1,273.9 | 1.25M |
| February 01, 2026 | 1,320 | 1,282.5 | 0 | 1,331.8 | 1,265 | 1.1M |
| January 30, 2026 | 1,286 | 1,332.4 | 0 | 1,339.6 | 1,283 | 5.29M |
| January 29, 2026 | 1,286.5 | 1,287.9 | 0 | 1,294.4 | 1,262.3 | 1.15M |
| January 28, 2026 | 1,297.2 | 1,292.4 | 0 | 1,306 | 1,273 | 940,426 |
| January 27, 2026 | 1,300 | 1,303.3 | 0 | 1,314 | 1,290.3 | 1.16M |
| January 23, 2026 | 1,310 | 1,293.8 | 0 | 1,311.9 | 1,290.3 | 744,221 |
| January 22, 2026 | 1,285.9 | 1,306 | 0 | 1,312 | 1,272.3 | 994,359 |
| January 21, 2026 | 1,298.9 | 1,283.2 | 0 | 1,311.7 | 1,271.3 | 1.05M |
| January 20, 2026 | 1,315 | 1,295.7 | 0 | 1,317.1 | 1,291.6 | 1.17M |
| January 19, 2026 | 1,306 | 1,315.6 | 0 | 1,320.3 | 1,305.5 | 867,603 |
| January 16, 2026 | 1,318.2 | 1,315.9 | 0 | 1,320.9 | 1,305.3 | 1.49M |
| January 14, 2026 | 1,321 | 1,307.1 | 0 | 1,328.2 | 1,302.2 | 904,110 |
| January 13, 2026 | 1,312.4 | 1,318.7 | 0 | 1,321.9 | 1,309 | 1.32M |
| January 12, 2026 | 1,293 | 1,312.4 | 0 | 1,318 | 1,291.6 | 1.03M |
| January 09, 2026 | 1,306.9 | 1,299.1 | 0 | 1,310.8 | 1,290.1 | 1.19M |
| January 08, 2026 | 1,309.1 | 1,306.9 | 0 | 1,315.1 | 1,299 | 555,834 |
| January 07, 2026 | 1,312.5 | 1,314.8 | 0 | 1,332.7 | 1,304.2 | 676,669 |
| January 06, 2026 | 1,319 | 1,319.9 | 0 | 1,323.5 | 1,298.4 | 866,154 |
| January 05, 2026 | 1,279 | 1,314.6 | 0 | 1,320 | 1,278.5 | 2.4M |
| January 02, 2026 | 1,292 | 1,279.7 | 0 | 1,299 | 1,277.6 | 736,473 |
| January 01, 2026 | 1,293 | 1,295 | 0 | 1,299 | 1,284 | 932,297 |