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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,241.9	1,242.4	1,242.4	1,245	1,233.2	664,681
December 03, 2025	1,257	1,241.9	1,241.9	1,258	1,236.1	642,993
December 02, 2025	1,251	1,258.9	1,258.9	1,261.8	1,251	911,554
December 01, 2025	1,260.6	1,260.6	1,260.6	1,264	1,251.6	644,577
November 28, 2025	1,266.3	1,261.1	1,261.1	1,269.7	1,258.2	626,849
November 27, 2025	1,276	1,266.4	1,266.4	1,279.5	1,260.5	708,631
November 26, 2025	1,257.1	1,276.8	1,276.8	1,282.7	1,257.1	810,809
November 25, 2025	1,267.4	1,263.2	1,263.2	1,270.9	1,250.8	1.07M
November 24, 2025	1,285	1,269.2	1,269.2	1,285.8	1,259.5	2.64M
November 21, 2025	1,275	1,280.8	1,280.8	1,288.9	1,273	614,014
November 19, 2025	1,267.9	1,279	1,279	1,280	1,263	726,245
November 18, 2025	1,262.1	1,265.1	1,265.1	1,269.9	1,252.6	810,523
November 17, 2025	1,272	1,270.3	1,270.3	1,278	1,264.1	774,808
November 14, 2025	1,275.2	1,271.6	1,271.6	1,279	1,262.4	675,025
November 13, 2025	1,280	1,275.2	1,275.2	1,289.3	1,270.3	691,337
November 12, 2025	1,270	1,278.2	1,278.2	1,286.9	1,261.6	824,759
November 11, 2025	1,268	1,268.1	1,268.1	1,270.2	1,255	729,918
November 10, 2025	1,263.1	1,262.9	1,262.9	1,273.2	1,260.2	737,986
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

Nestlé India Limited (NESTLEIND.NS) NSE