Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 170.05
-3.95 (-2.27%)
At close: Mar 27, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 161.65 | 175.00 | 161.60 | 174.00 | 174.00 | 7.91% | 57,448 |
| Mar 24, 2026 | 159.70 | 164.95 | 159.40 | 161.25 | 161.25 | 1.29% | 47,708 |
| Mar 23, 2026 | 166.50 | 166.50 | 158.00 | 159.20 | 159.20 | -4.64% | 94,831 |
| Mar 20, 2026 | 168.80 | 170.70 | 165.95 | 166.95 | 166.95 | -0.98% | 33,213 |
| Mar 19, 2026 | 174.50 | 174.50 | 168.00 | 168.60 | 168.60 | -3.63% | 32,223 |
| Mar 18, 2026 | 173.70 | 178.60 | 172.95 | 174.95 | 174.95 | 0.72% | 31,932 |
| Mar 17, 2026 | 176.05 | 178.80 | 173.25 | 173.70 | 173.70 | -2.17% | 36,873 |
| Mar 16, 2026 | 180.85 | 184.05 | 176.00 | 177.55 | 177.55 | -2.87% | 37,339 |
| Mar 13, 2026 | 189.55 | 190.95 | 181.50 | 182.80 | 182.80 | -2.77% | 55,511 |
| Mar 12, 2026 | 187.25 | 189.75 | 186.10 | 188.00 | 188.00 | 0.99% | 15,707 |
| Mar 11, 2026 | 186.65 | 191.70 | 185.00 | 186.15 | 186.15 | 0.22% | 61,755 |
| Mar 10, 2026 | 187.30 | 188.50 | 184.85 | 185.75 | 185.75 | 0.22% | 19,697 |
| Mar 9, 2026 | 188.55 | 188.55 | 180.35 | 185.35 | 185.35 | -2.09% | 51,486 |
| Mar 6, 2026 | 194.60 | 194.60 | 188.60 | 189.30 | 189.30 | -2.75% | 25,735 |
| Mar 5, 2026 | 190.95 | 199.20 | 190.95 | 194.65 | 194.65 | -0.03% | 30,306 |
| Mar 4, 2026 | 193.25 | 198.00 | 191.30 | 194.70 | 194.70 | -0.89% | 55,940 |
| Mar 2, 2026 | 191.05 | 199.15 | 191.05 | 196.45 | 196.45 | -3.77% | 58,836 |
| Feb 27, 2026 | 200.00 | 204.95 | 196.00 | 204.15 | 204.15 | 1.87% | 14,821 |
| Feb 26, 2026 | 201.00 | 202.60 | 200.00 | 200.40 | 200.40 | -0.37% | 18,495 |
| Feb 25, 2026 | 200.00 | 204.55 | 197.40 | 201.15 | 201.15 | 1.77% | 5,611,655 |
| Feb 24, 2026 | 198.15 | 199.60 | 197.00 | 197.65 | 197.65 | -1.10% | 31,139 |
| Feb 23, 2026 | 200.70 | 200.70 | 197.45 | 199.85 | 199.85 | 0.40% | 30,901 |
| Feb 20, 2026 | 200.50 | 200.60 | 198.00 | 199.05 | 199.05 | -0.75% | 21,090 |
| Feb 19, 2026 | 201.60 | 202.85 | 199.65 | 200.55 | 200.55 | -0.52% | 19,160 |
| Feb 18, 2026 | 203.00 | 203.00 | 199.50 | 201.60 | 201.60 | -0.32% | 12,727 |
| Feb 17, 2026 | 200.00 | 203.30 | 199.00 | 202.25 | 202.25 | -0.64% | 39,684 |
| Feb 16, 2026 | 201.35 | 207.95 | 196.85 | 203.55 | 203.55 | 1.80% | 33,444 |
| Feb 13, 2026 | 201.90 | 201.90 | 196.65 | 199.95 | 199.95 | -1.26% | 47,082 |
| Feb 12, 2026 | 206.30 | 206.30 | 201.90 | 202.50 | 202.50 | -1.79% | 24,283 |
| Feb 11, 2026 | 212.35 | 212.35 | 204.25 | 206.20 | 206.20 | -2.67% | 66,057 |
| Feb 10, 2026 | 212.55 | 213.25 | 211.35 | 211.85 | 211.85 | -0.42% | 28,159 |
| Feb 9, 2026 | 214.50 | 214.50 | 212.00 | 212.75 | 212.75 | -0.77% | 44,144 |
| Feb 6, 2026 | 218.15 | 218.15 | 213.60 | 214.40 | 214.40 | -1.88% | 26,168 |
| Feb 5, 2026 | 221.65 | 222.15 | 217.80 | 218.50 | 218.50 | -1.67% | 36,929 |
| Feb 4, 2026 | 227.00 | 227.00 | 221.35 | 222.20 | 222.20 | -2.61% | 32,651 |
| Feb 3, 2026 | 237.30 | 237.30 | 227.35 | 228.15 | 228.15 | -2.33% | 66,100 |
| Feb 2, 2026 | 225.00 | 236.30 | 222.50 | 233.60 | 233.60 | 3.82% | 24,545 |
| Feb 1, 2026 | 229.65 | 229.65 | 224.55 | 225.00 | 225.00 | -2.15% | 6,426 |
| Jan 30, 2026 | 223.50 | 231.30 | 223.20 | 229.95 | 229.95 | 2.04% | 14,965 |
| Jan 29, 2026 | 229.95 | 229.95 | 223.50 | 225.35 | 225.35 | -0.27% | 11,733 |
| Jan 28, 2026 | 222.05 | 228.30 | 222.05 | 225.95 | 225.95 | 0.18% | 22,539 |
| Jan 27, 2026 | 226.75 | 226.75 | 223.10 | 225.55 | 225.55 | -0.59% | 3,481 |
| Jan 23, 2026 | 225.55 | 227.60 | 225.25 | 226.90 | 226.90 | -0.11% | 7,335 |
| Jan 22, 2026 | 229.95 | 229.95 | 226.35 | 227.15 | 227.15 | -0.87% | 4,712 |
| Jan 21, 2026 | 226.20 | 231.20 | 222.00 | 229.15 | 229.15 | 1.35% | 7,934 |
| Jan 20, 2026 | 232.70 | 232.70 | 224.75 | 226.10 | 226.10 | -2.84% | 9,951 |
| Jan 19, 2026 | 227.05 | 234.00 | 227.05 | 232.70 | 232.70 | 0.61% | 10,070 |
| Jan 16, 2026 | 235.40 | 235.45 | 230.50 | 231.30 | 231.30 | -2.22% | 12,239 |
| Jan 14, 2026 | 231.30 | 236.80 | 231.30 | 236.55 | 236.55 | 1.72% | 9,428 |
| Jan 13, 2026 | 230.35 | 234.95 | 230.35 | 232.55 | 232.55 | 0.82% | 10,762 |