Price Data Selection & Download
Nestle Share Price All Time Records & Statistics (Jan 2010 - Jul 2026)
4079 daily OHLCV records on NSE from Jan. 2010 to July 2026.
Share Price All Time High
₹1510.00
July 22, 2026
NSE Exchange
Share Price All Time Low
₹114.80
April 23, 2010
NSE Exchange
Highest Volume Trading Day
22,941,194
June 20, 2025 • ₹1180.20
NSE Exchange
Share Price History Data (Jan 2010 - Jul 2026)
NESTLEIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1439.80 | ₹1467.80 | ₹1431.00 | ₹1443.50 | 3,041,475 |
| 2026-07-23 | ₹1500.10 | ₹1503.50 | ₹1441.30 | ₹1447.90 | 2,496,998 |
| 2026-07-22 | ₹1460.30 | ₹1510.00 | ₹1454.00 | ₹1493.60 | 6,542,494 |
| 2026-07-21 | ₹1451.50 | ₹1464.40 | ₹1447.00 | ₹1451.90 | 1,657,756 |
| 2026-07-20 | ₹1436.00 | ₹1456.00 | ₹1420.60 | ₹1446.30 | 1,689,777 |
| 2026-07-17 | ₹1416.00 | ₹1429.20 | ₹1405.10 | ₹1427.20 | 1,433,884 |
| 2026-07-16 | ₹1427.90 | ₹1436.30 | ₹1417.80 | ₹1423.50 | 1,179,052 |
| 2026-07-15 | ₹1431.80 | ₹1442.00 | ₹1419.60 | ₹1424.40 | 1,328,750 |
| 2026-07-14 | ₹1418.50 | ₹1448.70 | ₹1418.50 | ₹1427.10 | 1,841,895 |
| 2026-07-13 | ₹1452.30 | ₹1452.30 | ₹1420.10 | ₹1427.00 | 2,167,829 |
| 2026-07-10 | ₹1467.00 | ₹1471.30 | ₹1448.30 | ₹1455.20 | 1,563,905 |
| 2026-07-09 | ₹1452.00 | ₹1481.00 | ₹1452.00 | ₹1463.20 | 1,346,613 |
| 2026-07-08 | ₹1460.00 | ₹1479.90 | ₹1441.70 | ₹1450.50 | 1,855,873 |
| 2026-07-07 | ₹1465.20 | ₹1482.90 | ₹1462.70 | ₹1471.80 | 1,811,724 |
| 2026-07-06 | ₹1457.10 | ₹1479.90 | ₹1450.10 | ₹1473.70 | 1,178,983 |
| 2026-07-03 | ₹1448.00 | ₹1463.70 | ₹1442.80 | ₹1459.80 | 1,863,379 |
| 2026-07-02 | ₹1459.00 | ₹1462.30 | ₹1444.50 | ₹1446.20 | 1,434,136 |
| 2026-07-01 | ₹1414.80 | ₹1459.90 | ₹1407.90 | ₹1453.80 | 2,672,318 |
| 2026-06-30 | ₹1387.30 | ₹1421.70 | ₹1387.30 | ₹1405.20 | 3,178,483 |
| 2026-06-29 | ₹1424.00 | ₹1428.50 | ₹1381.50 | ₹1387.30 | 3,412,530 |
| 2026-06-25 | ₹1392.00 | ₹1410.00 | ₹1383.40 | ₹1402.60 | 1,968,226 |
| 2026-06-24 | ₹1394.00 | ₹1398.80 | ₹1380.60 | ₹1382.60 | 1,469,059 |
| 2026-06-23 | ₹1401.90 | ₹1411.90 | ₹1390.30 | ₹1392.20 | 1,646,370 |
| 2026-06-22 | ₹1422.80 | ₹1430.70 | ₹1398.20 | ₹1401.90 | 1,481,212 |
| 2026-06-19 | ₹1394.00 | ₹1420.00 | ₹1394.00 | ₹1414.80 | 1,832,928 |
| 2026-06-18 | ₹1407.30 | ₹1413.90 | ₹1394.20 | ₹1400.40 | 1,065,482 |
| 2026-06-17 | ₹1392.00 | ₹1415.50 | ₹1387.10 | ₹1407.30 | 1,876,655 |
| 2026-06-16 | ₹1375.40 | ₹1409.80 | ₹1375.40 | ₹1391.70 | 1,899,090 |
| 2026-06-15 | ₹1410.00 | ₹1411.90 | ₹1371.50 | ₹1374.70 | 1,885,900 |
| 2026-06-12 | ₹1431.10 | ₹1434.90 | ₹1370.60 | ₹1375.70 | 2,380,729 |
| 2026-06-11 | ₹1437.80 | ₹1445.00 | ₹1419.90 | ₹1422.50 | 1,538,190 |
| 2026-06-10 | ₹1414.80 | ₹1454.90 | ₹1409.30 | ₹1438.30 | 2,288,648 |
| 2026-06-09 | ₹1399.90 | ₹1414.60 | ₹1399.40 | ₹1410.40 | 1,298,664 |
| 2026-06-08 | ₹1375.00 | ₹1412.50 | ₹1373.00 | ₹1398.90 | 1,107,621 |
| 2026-06-05 | ₹1383.00 | ₹1393.20 | ₹1372.30 | ₹1386.20 | 1,342,143 |
| 2026-06-04 | ₹1395.00 | ₹1399.90 | ₹1378.50 | ₹1382.90 | 1,793,823 |
| 2026-06-03 | ₹1405.00 | ₹1417.20 | ₹1385.30 | ₹1391.50 | 1,725,869 |
| 2026-06-02 | ₹1385.00 | ₹1403.50 | ₹1368.10 | ₹1398.70 | 1,860,526 |
| 2026-06-01 | ₹1424.50 | ₹1434.90 | ₹1388.50 | ₹1391.80 | 843,583 |
| 2026-05-29 | ₹1431.40 | ₹1444.10 | ₹1408.50 | ₹1421.50 | 13,063,475 |
| 2026-05-27 | ₹1432.00 | ₹1443.70 | ₹1423.10 | ₹1427.50 | 1,114,165 |
| 2026-05-26 | ₹1417.60 | ₹1431.70 | ₹1413.20 | ₹1428.60 | 1,472,818 |
| 2026-05-25 | ₹1430.00 | ₹1438.90 | ₹1410.00 | ₹1413.60 | 812,160 |
| 2026-05-22 | ₹1410.50 | ₹1434.60 | ₹1401.20 | ₹1423.10 | 1,306,017 |
| 2026-05-21 | ₹1425.00 | ₹1430.90 | ₹1403.50 | ₹1406.50 | 2,049,251 |
| 2026-05-20 | ₹1400.00 | ₹1426.90 | ₹1398.50 | ₹1420.10 | 1,425,216 |
| 2026-05-19 | ₹1428.00 | ₹1454.50 | ₹1422.00 | ₹1431.40 | 1,803,745 |
| 2026-05-18 | ₹1430.50 | ₹1444.70 | ₹1418.10 | ₹1431.70 | 2,030,857 |
| 2026-05-15 | ₹1459.60 | ₹1467.50 | ₹1427.50 | ₹1430.50 | 3,292,954 |
| 2026-05-14 | ₹1468.90 | ₹1479.40 | ₹1453.00 | ₹1459.60 | 1,251,986 |
| 2026-05-13 | ₹1468.60 | ₹1486.00 | ₹1463.50 | ₹1468.90 | 2,205,792 |
| 2026-05-12 | ₹1470.00 | ₹1491.00 | ₹1466.10 | ₹1468.60 | 1,017,058 |
| 2026-05-11 | ₹1475.30 | ₹1498.10 | ₹1470.50 | ₹1481.90 | 1,358,397 |
| 2026-05-08 | ₹1476.60 | ₹1496.30 | ₹1470.00 | ₹1482.40 | 1,471,411 |
| 2026-05-07 | ₹1488.00 | ₹1493.00 | ₹1468.30 | ₹1476.00 | 2,247,161 |
| 2026-05-06 | ₹1485.00 | ₹1490.00 | ₹1468.20 | ₹1486.10 | 2,133,310 |
| 2026-05-05 | ₹1456.00 | ₹1480.40 | ₹1447.60 | ₹1477.80 | 2,490,700 |
| 2026-05-04 | ₹1460.00 | ₹1472.90 | ₹1446.30 | ₹1457.10 | 1,744,112 |
| 2026-04-30 | ₹1466.00 | ₹1466.00 | ₹1436.10 | ₹1458.60 | 2,305,703 |
| 2026-04-29 | ₹1445.00 | ₹1470.00 | ₹1436.10 | ₹1465.60 | 2,753,356 |
| 2026-04-28 | ₹1417.90 | ₹1445.10 | ₹1401.00 | ₹1440.00 | 4,008,095 |
| 2026-04-27 | ₹1429.00 | ₹1437.90 | ₹1410.00 | ₹1417.30 | 1,719,329 |
| 2026-04-24 | ₹1420.00 | ₹1430.90 | ₹1409.10 | ₹1421.30 | 3,419,416 |
| 2026-04-23 | ₹1388.90 | ₹1415.00 | ₹1382.10 | ₹1410.50 | 2,963,135 |
| 2026-04-22 | ₹1391.00 | ₹1425.20 | ₹1386.00 | ₹1395.80 | 7,723,484 |
| 2026-04-21 | ₹1298.10 | ₹1396.00 | ₹1286.80 | ₹1379.90 | 9,586,515 |
| 2026-04-20 | ₹1294.00 | ₹1294.30 | ₹1274.60 | ₹1286.40 | 1,156,327 |
| 2026-04-17 | ₹1258.10 | ₹1292.00 | ₹1252.80 | ₹1285.60 | 1,994,195 |
| 2026-04-16 | ₹1255.10 | ₹1261.90 | ₹1246.50 | ₹1257.40 | 1,126,023 |
| 2026-04-15 | ₹1235.00 | ₹1259.90 | ₹1232.30 | ₹1256.60 | 1,236,533 |
| 2026-04-13 | ₹1239.30 | ₹1246.80 | ₹1222.10 | ₹1226.10 | 1,346,881 |
| 2026-04-10 | ₹1230.80 | ₹1252.30 | ₹1229.10 | ₹1249.30 | 1,358,310 |
| 2026-04-09 | ₹1209.50 | ₹1230.10 | ₹1206.40 | ₹1228.70 | 1,258,634 |
| 2026-04-08 | ₹1238.00 | ₹1250.60 | ₹1209.30 | ₹1213.70 | 1,638,620 |
| 2026-04-07 | ₹1204.40 | ₹1225.40 | ₹1194.20 | ₹1222.80 | 1,434,686 |
| 2026-04-06 | ₹1190.00 | ₹1218.80 | ₹1179.00 | ₹1216.00 | 1,460,974 |
| 2026-04-02 | ₹1173.30 | ₹1200.00 | ₹1159.40 | ₹1191.30 | 1,357,820 |
| 2026-04-01 | ₹1174.80 | ₹1191.60 | ₹1167.10 | ₹1180.80 | 1,836,376 |
| 2026-03-30 | ₹1185.00 | ₹1194.40 | ₹1169.60 | ₹1174.80 | 1,814,954 |
| 2026-03-27 | ₹1204.10 | ₹1215.70 | ₹1188.30 | ₹1193.20 | 2,005,121 |
| 2026-03-25 | ₹1183.20 | ₹1217.80 | ₹1180.00 | ₹1204.10 | 1,003,662 |
| 2026-03-24 | ₹1180.00 | ₹1195.10 | ₹1163.20 | ₹1183.20 | 1,001,494 |
| 2026-03-23 | ₹1189.00 | ₹1189.00 | ₹1164.80 | ₹1166.80 | 944,890 |
| 2026-03-20 | ₹1204.00 | ₹1204.00 | ₹1177.60 | ₹1193.60 | 1,395,157 |
| 2026-03-19 | ₹1193.00 | ₹1203.00 | ₹1177.70 | ₹1186.30 | 826,831 |
| 2026-03-18 | ₹1206.00 | ₹1213.30 | ₹1199.90 | ₹1204.80 | 1,144,239 |
| 2026-03-17 | ₹1213.40 | ₹1225.00 | ₹1199.10 | ₹1206.90 | 1,673,011 |
| 2026-03-16 | ₹1200.00 | ₹1219.30 | ₹1196.50 | ₹1213.40 | 1,100,151 |
| 2026-03-13 | ₹1219.00 | ₹1238.60 | ₹1200.60 | ₹1202.20 | 1,681,371 |
| 2026-03-12 | ₹1225.00 | ₹1229.90 | ₹1209.30 | ₹1220.80 | 1,358,564 |
| 2026-03-11 | ₹1237.10 | ₹1245.90 | ₹1226.10 | ₹1233.70 | 1,472,136 |
| 2026-03-10 | ₹1236.90 | ₹1249.50 | ₹1233.50 | ₹1241.20 | 1,301,806 |
| 2026-03-09 | ₹1227.00 | ₹1242.60 | ₹1217.40 | ₹1235.80 | 1,467,475 |
| 2026-03-06 | ₹1250.00 | ₹1264.10 | ₹1234.20 | ₹1252.40 | 830,769 |
| 2026-03-05 | ₹1249.50 | ₹1254.40 | ₹1222.70 | ₹1250.90 | 935,711 |
| 2026-03-04 | ₹1259.70 | ₹1270.00 | ₹1240.00 | ₹1245.30 | 1,112,032 |
| 2026-03-02 | ₹1261.90 | ₹1288.00 | ₹1261.30 | ₹1279.70 | 1,161,869 |
| 2026-02-27 | ₹1311.10 | ₹1322.90 | ₹1286.00 | ₹1291.70 | 1,640,870 |
| 2026-02-26 | ₹1329.20 | ₹1329.20 | ₹1310.60 | ₹1318.00 | 438,946 |
| 2026-02-25 | ₹1328.00 | ₹1334.80 | ₹1315.00 | ₹1323.40 | 991,399 |
| 2026-02-24 | ₹1305.60 | ₹1323.90 | ₹1305.60 | ₹1320.00 | 1,120,203 |
| 2026-02-23 | ₹1299.00 | ₹1318.50 | ₹1295.50 | ₹1315.10 | 933,582 |
| 2026-02-20 | ₹1278.50 | ₹1301.00 | ₹1276.40 | ₹1293.80 | 754,146 |
| 2026-02-19 | ₹1299.80 | ₹1300.00 | ₹1271.90 | ₹1278.50 | 659,360 |
| 2026-02-18 | ₹1286.60 | ₹1303.40 | ₹1278.00 | ₹1300.90 | 446,022 |
| 2026-02-17 | ₹1281.00 | ₹1289.60 | ₹1278.00 | ₹1285.30 | 396,198 |
| 2026-02-16 | ₹1276.70 | ₹1295.50 | ₹1274.20 | ₹1289.80 | 456,222 |
| 2026-02-13 | ₹1305.00 | ₹1310.40 | ₹1278.00 | ₹1282.60 | 522,586 |
| 2026-02-12 | ₹1312.10 | ₹1312.10 | ₹1295.10 | ₹1305.50 | 534,672 |
| 2026-02-11 | ₹1315.00 | ₹1324.90 | ₹1296.70 | ₹1305.30 | 911,500 |
| 2026-02-10 | ₹1296.90 | ₹1310.30 | ₹1296.50 | ₹1308.60 | 936,331 |
| 2026-02-09 | ₹1301.00 | ₹1307.00 | ₹1290.30 | ₹1295.60 | 746,303 |
| 2026-02-06 | ₹1291.10 | ₹1305.20 | ₹1278.70 | ₹1303.30 | 835,646 |
| 2026-02-05 | ₹1304.80 | ₹1310.60 | ₹1287.00 | ₹1303.50 | 854,891 |
| 2026-02-04 | ₹1313.60 | ₹1328.00 | ₹1295.10 | ₹1303.20 | 875,783 |
| 2026-02-03 | ₹1330.00 | ₹1340.40 | ₹1291.10 | ₹1308.00 | 1,232,271 |
| 2026-02-02 | ₹1297.50 | ₹1311.00 | ₹1273.90 | ₹1308.30 | 1,254,558 |
| 2026-02-01 | ₹1320.00 | ₹1331.80 | ₹1265.00 | ₹1282.50 | 1,104,646 |
| 2026-01-30 | ₹1286.00 | ₹1339.60 | ₹1283.00 | ₹1332.40 | 5,292,100 |
| 2026-01-29 | ₹1286.50 | ₹1294.40 | ₹1262.30 | ₹1287.90 | 1,151,521 |
| 2026-01-28 | ₹1297.20 | ₹1306.00 | ₹1273.00 | ₹1292.40 | 940,426 |
| 2026-01-27 | ₹1300.00 | ₹1314.00 | ₹1290.30 | ₹1303.30 | 1,159,495 |
| 2026-01-23 | ₹1310.00 | ₹1311.90 | ₹1290.30 | ₹1293.80 | 744,221 |
| 2026-01-22 | ₹1285.90 | ₹1312.00 | ₹1272.30 | ₹1306.00 | 994,359 |
| 2026-01-21 | ₹1298.90 | ₹1311.70 | ₹1271.30 | ₹1283.20 | 1,046,054 |
| 2026-01-20 | ₹1315.00 | ₹1317.10 | ₹1291.60 | ₹1295.70 | 1,173,676 |
| 2026-01-19 | ₹1306.00 | ₹1320.30 | ₹1305.50 | ₹1315.60 | 867,546 |
| 2026-01-16 | ₹1318.20 | ₹1320.90 | ₹1305.30 | ₹1315.90 | 1,491,989 |
| 2026-01-14 | ₹1321.00 | ₹1328.20 | ₹1302.20 | ₹1307.10 | 904,110 |
| 2026-01-13 | ₹1312.40 | ₹1321.90 | ₹1309.00 | ₹1318.70 | 1,316,337 |
| 2026-01-12 | ₹1293.00 | ₹1318.00 | ₹1291.60 | ₹1312.40 | 1,032,516 |
| 2026-01-09 | ₹1306.90 | ₹1310.80 | ₹1290.10 | ₹1299.10 | 1,194,489 |
| 2026-01-08 | ₹1309.10 | ₹1315.10 | ₹1299.00 | ₹1306.90 | 555,817 |
| 2026-01-07 | ₹1312.50 | ₹1332.70 | ₹1304.20 | ₹1314.80 | 676,669 |
| 2026-01-06 | ₹1319.00 | ₹1323.50 | ₹1298.40 | ₹1319.90 | 866,154 |
| 2026-01-05 | ₹1279.00 | ₹1320.00 | ₹1278.50 | ₹1314.60 | 2,397,082 |
| 2026-01-02 | ₹1292.00 | ₹1299.00 | ₹1277.60 | ₹1279.70 | 736,473 |
| 2026-01-01 | ₹1293.00 | ₹1299.00 | ₹1284.00 | ₹1295.00 | 932,297 |
Nestle Share Price Performance Analysis (Jan 2010 - Jul 2026)
NESTLEIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.47%
₹1295.00 → ₹1443.50
Year to Date
Price Volatility
6.66%
Low Volatility
Year to Date
Average Daily Volume
1,727,017
Year to Date Average
NSE Exchange
Nestle Share Price History – Frequently Asked Questions
Common questions about NESTLEIND historical data and records. For live price, key ratios and fundamentals, see NESTLEIND screener.
What is the all-time high share price of Nestle (NESTLEIND)?
The all-time high share price of Nestle was ₹1510.0 recorded on July 22, 2026 on the NSE exchange.
What is the all-time low share price of Nestle (NESTLEIND)?
The all-time low share price of Nestle was ₹114.8 recorded on April 23, 2010 on the NSE exchange.
How can I download NESTLEIND historical share price data?
You can download Nestle historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NESTLEIND shares?
The highest trading volume day for Nestle was 22,941,194 shares traded on June 20, 2025 on the NSE exchange, with share price at ₹1180.2.