Want to see IN:NESTLEIND full AI Analyst Report?
Nestle India Ltd. (NESTLEIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,183.25 | 1,185.55 | 1,165.00 | 1,170.00 | 1,170.00 | -1.68% | 116,717 | 1.51 |
| Oct 29, 2026 | 1,167.85 | 1,190.00 | 1,153.00 | 1,190.00 | 1,190.00 | +1.88% | 62,646 | 0.80 |
| Oct 28, 2026 | 1,176.00 | 1,176.05 | 1,148.00 | 1,168.00 | 1,168.00 | -0.68% | 25,401 | 0.31 |
| Oct 27, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,176.00 | 1,176.00 | +0.68% | 18,574 | 0.22 |
| Oct 26, 2026 | 1,164.35 | 1,178.25 | 1,159.00 | 1,168.00 | 1,168.00 | -0.46% | 27,309 | 0.31 |
| Oct 23, 2026 | 1,189.00 | 1,194.50 | 1,156.70 | 1,173.45 | 1,173.45 | -1.39% | 55,396 | 0.62 |
| Oct 22, 2026 | 1,208.00 | 1,208.00 | 1,182.50 | 1,190.00 | 1,190.00 | -2.38% | 58,869 | 0.65 |
| Oct 21, 2026 | 1,242.30 | 1,251.25 | 1,205.95 | 1,219.00 | 1,219.00 | -2.79% | 82,432 | 0.91 |
| Oct 20, 2026 | 1,254.00 | 1,265.55 | 1,238.60 | 1,254.00 | 1,254.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,265.50 | 1,265.55 | 1,238.60 | 1,254.00 | 1,254.00 | -0.87% | 56,167 | 0.56 |
| Oct 16, 2026 | 1,292.45 | 1,292.45 | 1,250.30 | 1,265.00 | 1,265.00 | -1.17% | 90,046 | 0.90 |
| Oct 15, 2026 | 1,381.50 | 1,386.10 | 1,259.70 | 1,280.00 | 1,280.00 | -7.52% | 396,443 | 4.16 |
| Oct 14, 2026 | 1,333.40 | 1,384.15 | 1,333.40 | 1,384.15 | 1,384.15 | +3.99% | 208,120 | 2.25 |
| Oct 13, 2026 | 1,308.80 | 1,353.70 | 1,307.60 | 1,331.00 | 1,331.00 | +0.75% | 209,798 | 2.33 |
| Oct 12, 2026 | 1,333.75 | 1,342.95 | 1,316.60 | 1,321.10 | 1,321.10 | -0.90% | 94,955 | 1.07 |
| Oct 09, 2026 | 1,320.10 | 1,347.00 | 1,314.95 | 1,333.10 | 1,333.10 | +0.99% | 229,293 | 2.60 |
| Oct 08, 2026 | 1,316.35 | 1,345.00 | 1,312.20 | 1,320.00 | 1,320.00 | -0.08% | 152,307 | 1.74 |
| Oct 07, 2026 | 1,334.90 | 1,335.65 | 1,314.65 | 1,321.05 | 1,321.05 | -1.07% | 444,990 | 5.40 |
| Oct 06, 2026 | 1,302.35 | 1,339.45 | 1,293.90 | 1,335.40 | 1,335.40 | +2.86% | 48,544 | 0.59 |
| Oct 05, 2026 | 1,303.85 | 1,311.40 | 1,293.65 | 1,298.30 | 1,298.30 | -0.42% | 92,974 | 1.14 |
| Oct 02, 2026 | 1,303.80 | 1,321.00 | 1,294.85 | 1,303.80 | 1,303.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,302.95 | 1,321.00 | 1,294.85 | 1,303.80 | 1,303.80 | -0.63% | 187,352 | 2.32 |
| Sep 30, 2026 | 1,337.40 | 1,342.60 | 1,312.00 | 1,312.00 | 1,312.00 | -1.80% | 15,075 | 0.19 |
| Sep 29, 2026 | 1,338.15 | 1,350.60 | 1,334.00 | 1,336.00 | 1,336.00 | -0.78% | 24,878 | 0.30 |
| Sep 28, 2026 | 1,345.50 | 1,356.65 | 1,343.55 | 1,346.50 | 1,346.50 | -1.35% | 22,204 | 0.26 |
| Sep 25, 2026 | 1,343.75 | 1,364.90 | 1,343.75 | 1,364.90 | 1,364.90 | +0.87% | 23,383 | 0.27 |
| Sep 24, 2026 | 1,369.95 | 1,384.90 | 1,350.60 | 1,353.15 | 1,353.15 | -2.09% | 24,767 | 0.29 |
| Sep 23, 2026 | 1,368.15 | 1,385.95 | 1,361.40 | 1,382.00 | 1,382.00 | +1.24% | 17,509 | 0.20 |
| Sep 22, 2026 | 1,384.30 | 1,392.00 | 1,365.00 | 1,365.10 | 1,365.10 | -2.42% | 25,682 | 0.30 |
| Sep 21, 2026 | 1,364.75 | 1,399.00 | 1,360.10 | 1,399.00 | 1,399.00 | +3.39% | 16,917 | 0.19 |
| Sep 18, 2026 | 1,370.15 | 1,389.15 | 1,332.80 | 1,353.10 | 1,353.10 | -1.38% | 157,227 | 1.81 |
| Sep 17, 2026 | 1,384.00 | 1,389.45 | 1,370.00 | 1,372.00 | 1,372.00 | -1.01% | 12,665 | 0.14 |
| Sep 16, 2026 | 1,362.35 | 1,396.55 | 1,362.35 | 1,386.00 | 1,386.00 | +2.15% | 70,570 | 0.82 |
| Sep 15, 2026 | 1,382.75 | 1,394.75 | 1,356.85 | 1,356.85 | 1,356.85 | -1.96% | 30,493 | 0.35 |
| Sep 14, 2026 | 1,384.00 | 1,400.50 | 1,371.45 | 1,384.00 | 1,384.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,375.40 | 1,400.50 | 1,371.45 | 1,384.00 | 1,384.00 | -0.86% | 54,009 | 0.62 |
| Sep 10, 2026 | 1,393.90 | 1,402.00 | 1,378.00 | 1,396.00 | 1,396.00 | +0.21% | 15,242 | 0.17 |
| Sep 09, 2026 | 1,404.60 | 1,405.00 | 1,389.15 | 1,393.10 | 1,393.10 | -0.82% | 25,802 | 0.29 |
| Sep 08, 2026 | 1,398.90 | 1,414.75 | 1,393.00 | 1,404.65 | 1,404.65 | +0.69% | 153,287 | 1.73 |
| Sep 07, 2026 | 1,400.00 | 1,404.95 | 1,392.75 | 1,395.05 | 1,395.05 | -1.76% | 85,892 | 0.97 |
| Sep 04, 2026 | 1,415.60 | 1,420.30 | 1,402.20 | 1,420.00 | 1,420.00 | -0.35% | 27,289 | 0.31 |
| Sep 03, 2026 | 1,427.00 | 1,427.00 | 1,407.75 | 1,425.00 | 1,425.00 | +0.14% | 18,686 | 0.21 |
| Sep 02, 2026 | 1,430.00 | 1,430.05 | 1,412.35 | 1,423.00 | 1,423.00 | -1.41% | 26,176 | 0.29 |
| Sep 01, 2026 | 1,524.55 | 1,524.55 | 1,436.95 | 1,443.35 | 1,443.35 | -2.08% | 45,203 | 0.47 |
| Aug 31, 2026 | 1,437.30 | 1,474.00 | 1,427.30 | 1,474.00 | 1,474.00 | +1.25% | 36,101 | 0.36 |
| Aug 28, 2026 | 1,451.25 | 1,455.75 | 1,440.00 | 1,455.75 | 1,455.75 | +0.43% | 8,159 | 0.08 |
| Aug 27, 2026 | 1,460.85 | 1,464.80 | 1,440.60 | 1,449.50 | 1,449.50 | -0.10% | 13,315 | 0.13 |
| Aug 26, 2026 | 1,451.30 | 1,477.55 | 1,451.00 | 1,451.00 | 1,451.00 | -1.89% | 17,484 | 0.17 |
| Aug 25, 2026 | 1,486.65 | 1,486.65 | 1,458.10 | 1,479.00 | 1,479.00 | +0.61% | 210,894 | 2.07 |
| Aug 24, 2026 | 1,477.00 | 1,480.00 | 1,457.05 | 1,470.00 | 1,470.00 | -0.54% | 25,656 | 0.25 |