Nestle India Ltd. NESTLEIND
NSE · India · Consumer Non-Durables
INR 1,307.70-2.30 (-0.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,307.70 | -0.18% | INR 1,301.90 | INR 1,320.90 | INR 1,295.00 | 1.63M |
| 2026-09-30 | INR 1,310.00 | -2.65% | INR 1,341.50 | INR 1,345.50 | INR 1,310.00 | 1.28M |
| 2026-09-29 | INR 1,345.70 | -0.02% | INR 1,341.00 | INR 1,349.10 | INR 1,333.60 | 1.75M |
| 2026-09-28 | INR 1,346.00 | -1.22% | INR 1,350.00 | INR 1,356.80 | INR 1,343.90 | 702.43K |
| 2026-09-25 | INR 1,362.60 | +0.86% | INR 1,357.00 | INR 1,362.60 | INR 1,348.30 | 382.86K |
| 2026-09-24 | INR 1,351.00 | -2.61% | INR 1,355.70 | INR 1,386.00 | INR 1,350.20 | 800.89K |
| 2026-09-23 | INR 1,387.20 | +1.71% | INR 1,370.00 | INR 1,387.20 | INR 1,361.60 | 685.98K |
| 2026-09-22 | INR 1,363.90 | -1.52% | INR 1,382.20 | INR 1,392.90 | INR 1,363.90 | 865.01K |
| 2026-09-21 | INR 1,385.00 | +0.92% | INR 1,360.00 | INR 1,390.00 | INR 1,360.00 | 573.07K |
| 2026-09-18 | INR 1,372.40 | +0.13% | INR 1,372.10 | INR 1,390.00 | INR 1,332.80 | 3.26M |
| 2026-09-17 | INR 1,370.60 | -1.00% | INR 1,384.50 | INR 1,391.70 | INR 1,370.10 | 1.08M |
| 2026-09-16 | INR 1,384.50 | +1.65% | INR 1,369.20 | INR 1,397.00 | INR 1,368.70 | 1.63M |
| 2026-09-15 | INR 1,362.00 | -1.54% | INR 1,383.30 | INR 1,395.00 | INR 1,362.00 | 1.60M |
| 2026-09-14 | INR 1,383.30 | 0.00% | INR 1,383.30 | INR 1,383.30 | INR 1,383.30 | 0 |
| 2026-09-11 | INR 1,383.30 | -0.21% | INR 1,376.70 | INR 1,401.20 | INR 1,373.50 | 1.24M |
| 2026-09-10 | INR 1,386.20 | -0.49% | INR 1,396.80 | INR 1,402.80 | INR 1,377.70 | 569.00K |
| 2026-09-09 | INR 1,393.00 | -0.54% | INR 1,400.50 | INR 1,405.90 | INR 1,389.20 | 994.12K |
| 2026-09-08 | INR 1,400.50 | +0.18% | INR 1,397.40 | INR 1,415.10 | INR 1,392.90 | 1.26M |
| 2026-09-07 | INR 1,398.00 | -0.89% | INR 1,401.00 | INR 1,405.70 | INR 1,392.90 | 897.31K |
| 2026-09-04 | INR 1,410.50 | -0.39% | INR 1,415.00 | INR 1,420.00 | INR 1,402.50 | 974.26K |
| 2026-09-03 | INR 1,416.00 | -0.63% | INR 1,424.10 | INR 1,424.10 | INR 1,407.00 | 660.28K |
| 2026-09-02 | INR 1,425.00 | -0.92% | INR 1,425.00 | INR 1,428.00 | INR 1,411.00 | 875.02K |
| 2026-09-01 | INR 1,438.20 | -3.90% | INR 1,514.80 | INR 1,514.80 | INR 1,436.00 | 2.56M |
| 2026-08-31 | INR 1,496.50 | +2.88% | INR 1,445.10 | INR 1,496.50 | INR 1,427.60 | 2.32M |
| 2026-08-28 | INR 1,454.60 | +0.32% | INR 1,454.40 | INR 1,456.50 | INR 1,438.00 | 445.73K |
| 2026-08-27 | INR 1,450.00 | -0.10% | INR 1,451.50 | INR 1,465.00 | INR 1,440.30 | 637.07K |
| 2026-08-26 | INR 1,451.50 | -1.86% | INR 1,476.00 | INR 1,479.00 | INR 1,450.80 | 625.90K |
| 2026-08-25 | INR 1,479.00 | +0.52% | INR 1,471.30 | INR 1,479.00 | INR 1,458.80 | 1.63M |
| 2026-08-24 | INR 1,471.30 | -0.39% | INR 1,478.70 | INR 1,483.40 | INR 1,457.10 | 1.47M |
| 2026-08-21 | INR 1,477.10 | +1.31% | INR 1,465.00 | INR 1,485.40 | INR 1,449.00 | 2.68M |
| 2026-08-20 | INR 1,458.00 | -0.48% | INR 1,482.00 | INR 1,482.00 | INR 1,454.60 | 1.91M |
| 2026-08-19 | INR 1,465.00 | +0.17% | INR 1,462.40 | INR 1,481.30 | INR 1,457.10 | 1.84M |
| 2026-08-18 | INR 1,462.50 | -0.51% | INR 1,478.00 | INR 1,479.80 | INR 1,453.00 | 1.82M |
| 2026-08-17 | INR 1,470.00 | -1.94% | INR 1,500.00 | INR 1,503.70 | INR 1,468.50 | 1.72M |
| 2026-08-14 | INR 1,499.10 | -0.52% | INR 1,506.90 | INR 1,515.80 | INR 1,496.10 | 1.50M |
| 2026-08-13 | INR 1,506.90 | -0.01% | INR 1,513.20 | INR 1,520.90 | INR 1,494.80 | 1.89M |
| 2026-08-12 | INR 1,507.00 | +0.92% | INR 1,503.00 | INR 1,515.70 | INR 1,495.30 | 1.99M |
| 2026-08-11 | INR 1,493.20 | -2.32% | INR 1,531.40 | INR 1,541.00 | INR 1,491.30 | 1.96M |
| 2026-08-10 | INR 1,528.60 | -0.74% | INR 1,534.10 | INR 1,547.50 | INR 1,520.00 | 1.46M |
| 2026-08-07 | INR 1,540.00 | +0.33% | INR 1,523.00 | INR 1,553.00 | INR 1,520.00 | 1.52M |
| 2026-08-06 | INR 1,535.00 | +0.99% | INR 1,531.90 | INR 1,535.00 | INR 1,518.20 | 1.67M |
| 2026-08-05 | INR 1,520.00 | 0.00% | INR 1,510.00 | INR 1,524.60 | INR 1,488.10 | 2.75M |
| 2026-08-04 | INR 1,520.00 | -0.65% | INR 1,523.00 | INR 1,535.90 | INR 1,448.30 | 4.02M |
| 2026-08-03 | INR 1,530.00 | +1.35% | INR 1,509.50 | INR 1,530.00 | INR 1,505.40 | 1.23M |
| 2026-07-31 | INR 1,509.60 | -0.73% | INR 1,529.00 | INR 1,529.00 | INR 1,497.50 | 2.50M |
| 2026-07-30 | INR 1,520.70 | +1.16% | INR 1,503.30 | INR 1,532.60 | INR 1,497.00 | 3.70M |
| 2026-07-29 | INR 1,503.30 | +0.77% | INR 1,499.00 | INR 1,515.80 | INR 1,487.60 | 3.06M |
| 2026-07-28 | INR 1,491.80 | +3.16% | INR 1,454.60 | INR 1,507.20 | INR 1,448.50 | 5.46M |
| 2026-07-27 | INR 1,446.10 | +0.18% | INR 1,451.00 | INR 1,461.50 | INR 1,435.30 | 2.03M |
| 2026-07-24 | INR 1,443.50 | -0.30% | INR 1,439.80 | INR 1,467.80 | INR 1,431.00 | 3.04M |
| 2026-07-23 | INR 1,447.90 | -3.06% | INR 1,500.10 | INR 1,503.50 | INR 1,441.30 | 2.50M |
| 2026-07-22 | INR 1,493.60 | +2.87% | INR 1,460.30 | INR 1,510.00 | INR 1,454.00 | 6.54M |
| 2026-07-21 | INR 1,451.90 | +0.39% | INR 1,451.50 | INR 1,464.40 | INR 1,447.00 | 1.66M |
| 2026-07-20 | INR 1,446.30 | +1.34% | INR 1,436.00 | INR 1,456.00 | INR 1,420.60 | 1.69M |
| 2026-07-17 | INR 1,427.20 | +0.26% | INR 1,416.00 | INR 1,429.20 | INR 1,405.10 | 1.43M |
| 2026-07-16 | INR 1,423.50 | -0.06% | INR 1,427.90 | INR 1,436.30 | INR 1,417.80 | 1.18M |
| 2026-07-15 | INR 1,424.40 | -0.19% | INR 1,431.80 | INR 1,442.00 | INR 1,419.60 | 1.33M |
| 2026-07-14 | INR 1,427.10 | +0.01% | INR 1,418.50 | INR 1,448.70 | INR 1,418.50 | 1.84M |
| 2026-07-13 | INR 1,427.00 | -1.94% | INR 1,452.30 | INR 1,452.30 | INR 1,420.10 | 2.17M |
| 2026-07-10 | INR 1,455.20 | -0.55% | INR 1,467.00 | INR 1,471.30 | INR 1,448.30 | 1.56M |
| 2026-07-09 | INR 1,463.20 | +0.88% | INR 1,452.00 | INR 1,481.00 | INR 1,452.00 | 1.35M |
| 2026-07-08 | INR 1,450.50 | -1.45% | INR 1,460.00 | INR 1,479.90 | INR 1,441.70 | 1.86M |
| 2026-07-07 | INR 1,471.80 | -0.13% | INR 1,465.20 | INR 1,482.90 | INR 1,462.70 | 1.81M |
| 2026-07-06 | INR 1,473.70 | +0.95% | INR 1,457.10 | INR 1,479.90 | INR 1,450.10 | 1.18M |
| 2026-07-03 | INR 1,459.80 | +0.94% | INR 1,448.00 | INR 1,463.70 | INR 1,442.80 | 1.86M |
| 2026-07-02 | INR 1,446.20 | -0.52% | INR 1,459.00 | INR 1,462.30 | INR 1,444.50 | 1.43M |
| 2026-07-01 | INR 1,453.80 | +3.46% | INR 1,414.80 | INR 1,459.90 | INR 1,407.90 | 2.67M |
| 2026-06-30 | INR 1,405.20 | +1.29% | INR 1,387.30 | INR 1,421.70 | INR 1,387.30 | 3.18M |
| 2026-06-29 | INR 1,387.30 | -1.09% | INR 1,424.00 | INR 1,428.50 | INR 1,381.50 | 3.41M |
| 2026-06-26 | INR 1,402.60 | 0.00% | INR 1,402.60 | INR 1,402.60 | INR 1,402.60 | 0 |
| 2026-06-25 | INR 1,402.60 | +1.45% | INR 1,392.00 | INR 1,410.00 | INR 1,383.40 | 1.97M |
| 2026-06-24 | INR 1,382.60 | -0.69% | INR 1,394.00 | INR 1,398.80 | INR 1,380.60 | 1.47M |
| 2026-06-23 | INR 1,392.20 | -0.69% | INR 1,401.90 | INR 1,411.90 | INR 1,390.30 | 1.65M |
| 2026-06-22 | INR 1,401.90 | -0.91% | INR 1,422.80 | INR 1,430.70 | INR 1,398.20 | 1.48M |
| 2026-06-19 | INR 1,414.80 | +1.03% | INR 1,394.00 | INR 1,420.00 | INR 1,394.00 | 1.83M |
| 2026-06-18 | INR 1,400.40 | -0.49% | INR 1,407.30 | INR 1,413.90 | INR 1,394.20 | 1.07M |
| 2026-06-17 | INR 1,407.30 | +1.12% | INR 1,392.00 | INR 1,415.50 | INR 1,387.10 | 1.88M |
| 2026-06-16 | INR 1,391.70 | +1.24% | INR 1,375.40 | INR 1,409.80 | INR 1,375.40 | 1.90M |
| 2026-06-15 | INR 1,374.70 | -0.07% | INR 1,410.00 | INR 1,411.90 | INR 1,371.50 | 1.89M |
| 2026-06-12 | INR 1,375.70 | -3.29% | INR 1,431.10 | INR 1,434.90 | INR 1,370.60 | 2.38M |
| 2026-06-11 | INR 1,422.50 | -1.10% | INR 1,437.80 | INR 1,445.00 | INR 1,419.90 | 1.54M |
| 2026-06-10 | INR 1,438.30 | +1.98% | INR 1,414.80 | INR 1,454.90 | INR 1,409.30 | 2.29M |
| 2026-06-09 | INR 1,410.40 | +0.82% | INR 1,399.90 | INR 1,414.60 | INR 1,399.40 | 1.30M |
| 2026-06-08 | INR 1,398.90 | +0.92% | INR 1,375.00 | INR 1,412.50 | INR 1,373.00 | 1.11M |
| 2026-06-05 | INR 1,386.20 | +0.24% | INR 1,383.00 | INR 1,393.20 | INR 1,372.30 | 1.34M |
| 2026-06-04 | INR 1,382.90 | -0.62% | INR 1,395.00 | INR 1,399.90 | INR 1,378.50 | 1.79M |
| 2026-06-03 | INR 1,391.50 | -0.51% | INR 1,405.00 | INR 1,417.20 | INR 1,385.30 | 1.73M |
| 2026-06-02 | INR 1,398.70 | +0.50% | INR 1,385.00 | INR 1,403.50 | INR 1,368.10 | 1.86M |
| 2026-06-01 | INR 1,391.80 | -2.09% | INR 1,424.50 | INR 1,434.90 | INR 1,388.50 | 843.58K |
| 2026-05-29 | INR 1,421.50 | -0.42% | INR 1,431.40 | INR 1,444.10 | INR 1,408.50 | 13.06M |