Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 247.60
+0.80 (0.32%)
At close: Sep 12, 2025
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 246.50 | 250.60 | 246.20 | 249.30 | 249.30 | 1.63% | 23,841 |
| Sep 16, 2025 | 248.90 | 248.90 | 243.60 | 245.30 | 245.30 | -0.49% | 14,353 |
| Sep 15, 2025 | 250.45 | 250.70 | 244.80 | 246.50 | 246.50 | -0.44% | 80,442 |
| Sep 12, 2025 | 248.95 | 250.00 | 245.85 | 247.60 | 247.60 | 0.32% | 28,861 |
| Sep 11, 2025 | 244.55 | 249.00 | 243.00 | 246.80 | 246.80 | 0.92% | 19,858 |
| Sep 10, 2025 | 252.95 | 252.95 | 243.95 | 244.55 | 244.55 | -1.63% | 14,425 |
| Sep 9, 2025 | 246.40 | 251.85 | 244.15 | 248.60 | 248.60 | 2.05% | 140,526 |
| Sep 8, 2025 | 243.00 | 249.10 | 239.40 | 243.60 | 243.60 | 0.06% | 26,571 |
| Sep 5, 2025 | 243.30 | 245.05 | 240.75 | 243.45 | 243.45 | - | 18,235 |
| Sep 4, 2025 | 248.95 | 250.45 | 241.50 | 243.45 | 243.45 | -0.59% | 26,605 |
| Sep 3, 2025 | 241.35 | 246.80 | 241.35 | 244.90 | 244.90 | 1.32% | 8,092 |
| Sep 2, 2025 | 240.55 | 244.90 | 239.90 | 241.70 | 241.70 | 0.23% | 8,234 |
| Sep 1, 2025 | 244.95 | 244.95 | 238.95 | 241.15 | 241.15 | 0.54% | 14,381 |
| Aug 29, 2025 | 239.35 | 243.00 | 238.50 | 239.85 | 239.85 | 0.82% | 29,389 |
| Aug 28, 2025 | 232.95 | 238.30 | 232.90 | 237.90 | 237.90 | 1.62% | 30,080 |
| Aug 26, 2025 | 234.15 | 236.45 | 233.00 | 234.10 | 234.10 | -0.19% | 67,612 |
| Aug 25, 2025 | 235.90 | 235.90 | 231.25 | 234.55 | 234.55 | 0.80% | 26,064 |
| Aug 22, 2025 | 236.15 | 238.95 | 232.00 | 232.70 | 232.70 | -2.39% | 68,728 |
| Aug 21, 2025 | 241.55 | 246.70 | 236.60 | 238.40 | 238.40 | -2.40% | 27,042 |
| Aug 20, 2025 | 244.05 | 245.00 | 240.40 | 244.25 | 244.25 | 0.56% | 12,984 |
| Aug 19, 2025 | 237.10 | 243.90 | 236.00 | 242.90 | 242.90 | 2.53% | 20,332 |
| Aug 18, 2025 | 235.10 | 238.60 | 235.10 | 236.90 | 236.90 | 0.49% | 14,320 |
| Aug 14, 2025 | 237.90 | 238.65 | 235.05 | 235.75 | 235.75 | -0.23% | 4,911 |
| Aug 13, 2025 | 238.65 | 239.55 | 235.90 | 236.30 | 236.30 | -0.96% | 9,114 |
| Aug 12, 2025 | 235.10 | 239.65 | 234.05 | 238.60 | 238.60 | 1.55% | 6,178 |
| Aug 11, 2025 | 230.65 | 235.75 | 230.65 | 234.95 | 234.95 | 0.88% | 15,671 |
| Aug 8, 2025 | 230.55 | 234.35 | 230.55 | 232.90 | 232.90 | -0.28% | 11,080 |
| Aug 7, 2025 | 235.05 | 237.35 | 231.95 | 233.55 | 233.55 | -0.68% | 12,328 |
| Aug 6, 2025 | 242.30 | 242.50 | 234.50 | 235.15 | 235.15 | -2.93% | 25,419 |
| Aug 5, 2025 | 243.60 | 245.45 | 241.10 | 242.25 | 242.25 | -0.55% | 10,697 |
| Aug 4, 2025 | 249.55 | 249.55 | 242.10 | 243.60 | 243.60 | -2.38% | 6,951 |
| Aug 1, 2025 | 251.90 | 251.90 | 243.80 | 249.55 | 249.55 | 2.09% | 6,861 |
| Jul 31, 2025 | 242.00 | 245.85 | 240.80 | 244.45 | 244.45 | -0.39% | 5,210 |
| Jul 30, 2025 | 243.00 | 246.30 | 243.00 | 245.40 | 245.40 | 1.51% | 3,501 |
| Jul 29, 2025 | 240.90 | 242.95 | 240.40 | 241.75 | 241.75 | 0.42% | 8,780 |
| Jul 28, 2025 | 244.75 | 246.00 | 240.50 | 240.75 | 240.75 | -1.77% | 17,395 |
| Jul 25, 2025 | 249.20 | 249.20 | 244.35 | 245.10 | 245.10 | -1.68% | 3,014 |
| Jul 24, 2025 | 246.05 | 250.10 | 246.05 | 249.30 | 249.30 | 0.97% | 5,872 |
| Jul 23, 2025 | 246.40 | 248.55 | 245.50 | 246.90 | 246.90 | 0.20% | 8,509 |
| Jul 22, 2025 | 247.50 | 247.50 | 245.95 | 246.40 | 246.40 | -0.42% | 3,854 |
| Jul 21, 2025 | 247.00 | 249.05 | 246.50 | 247.45 | 247.45 | -0.26% | 10,139 |
| Jul 18, 2025 | 249.05 | 249.75 | 247.25 | 248.10 | 248.10 | -0.56% | 2,480 |
| Jul 17, 2025 | 246.35 | 250.05 | 246.35 | 249.50 | 249.50 | 0.83% | 10,979 |
| Jul 16, 2025 | 250.70 | 250.70 | 246.30 | 247.45 | 247.45 | -0.82% | 4,581 |
| Jul 15, 2025 | 248.00 | 250.00 | 247.15 | 249.50 | 249.50 | 1.26% | 6,109 |
| Jul 14, 2025 | 250.55 | 250.55 | 244.95 | 246.40 | 246.40 | 0.16% | 3,666 |
| Jul 11, 2025 | 248.20 | 249.00 | 245.60 | 246.00 | 246.00 | -1.03% | 2,968 |
| Jul 10, 2025 | 250.30 | 250.90 | 248.00 | 248.55 | 248.55 | -0.70% | 6,698 |
| Jul 9, 2025 | 250.75 | 252.00 | 249.90 | 250.30 | 250.30 | 0.06% | 11,964 |
| Jul 8, 2025 | 251.25 | 253.70 | 248.70 | 250.15 | 250.15 | 0.14% | 23,127 |