Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 248.15
-2.60 (-1.04%)
At close: Oct 31, 2025
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 247.85 | 249.60 | 246.05 | 249.05 | 249.05 | 0.36% | 19,458 |
| Oct 31, 2025 | 253.00 | 253.00 | 247.65 | 248.15 | 248.15 | -1.04% | 21,759 |
| Oct 30, 2025 | 254.90 | 254.90 | 249.95 | 250.75 | 250.75 | -0.71% | 8,104 |
| Oct 29, 2025 | 253.55 | 253.55 | 248.80 | 252.55 | 252.55 | 1.18% | 25,103 |
| Oct 28, 2025 | 253.15 | 254.70 | 247.10 | 249.60 | 249.60 | -1.40% | 43,950 |
| Oct 27, 2025 | 254.90 | 255.00 | 252.15 | 253.15 | 253.15 | -0.26% | 25,864 |
| Oct 24, 2025 | 257.50 | 257.50 | 252.10 | 253.80 | 253.80 | -0.68% | 31,130 |
| Oct 23, 2025 | 258.45 | 258.45 | 253.20 | 255.55 | 255.55 | -0.37% | 17,635 |
| Oct 21, 2025 | 257.95 | 258.90 | 255.50 | 256.50 | 256.50 | 1.08% | 31,103 |
| Oct 20, 2025 | 255.75 | 255.75 | 249.85 | 253.75 | 253.75 | 0.24% | 21,653 |
| Oct 17, 2025 | 245.60 | 256.95 | 245.30 | 253.15 | 253.15 | 3.07% | 121,943 |
| Oct 16, 2025 | 246.45 | 248.30 | 244.90 | 245.60 | 245.60 | -0.12% | 18,006 |
| Oct 15, 2025 | 246.00 | 248.00 | 244.10 | 245.90 | 245.90 | 0.33% | 16,589 |
| Oct 14, 2025 | 245.50 | 246.60 | 243.65 | 245.10 | 245.10 | -0.35% | 14,689 |
| Oct 13, 2025 | 247.50 | 247.55 | 244.10 | 245.95 | 245.95 | -0.63% | 16,179 |
| Oct 10, 2025 | 249.00 | 249.00 | 244.80 | 247.50 | 247.50 | 0.84% | 22,890 |
| Oct 9, 2025 | 244.45 | 246.55 | 243.15 | 245.45 | 245.45 | 0.37% | 13,900 |
| Oct 8, 2025 | 246.40 | 249.50 | 244.20 | 244.55 | 244.55 | -0.75% | 16,468 |
| Oct 7, 2025 | 251.35 | 251.35 | 246.00 | 246.40 | 246.40 | -1.79% | 5,988 |
| Oct 6, 2025 | 254.00 | 254.10 | 249.25 | 250.90 | 250.90 | -0.54% | 9,133 |
| Oct 3, 2025 | 245.60 | 254.90 | 245.60 | 252.25 | 252.25 | 1.20% | 28,064 |
| Oct 1, 2025 | 245.05 | 250.00 | 244.70 | 249.25 | 249.25 | 0.79% | 8,583 |
| Sep 30, 2025 | 243.95 | 248.05 | 243.95 | 247.30 | 247.30 | 0.63% | 15,116 |
| Sep 29, 2025 | 246.90 | 247.35 | 243.45 | 245.75 | 245.75 | -0.32% | 25,023 |
| Sep 26, 2025 | 241.55 | 248.35 | 241.30 | 246.55 | 246.55 | 0.45% | 28,972 |
| Sep 25, 2025 | 247.00 | 249.50 | 244.60 | 245.45 | 245.45 | - | 20,870 |
| Sep 24, 2025 | 247.50 | 249.15 | 244.00 | 245.45 | 245.45 | -0.26% | 32,832 |
| Sep 23, 2025 | 252.55 | 253.00 | 245.05 | 246.10 | 246.10 | -2.88% | 52,106 |
| Sep 22, 2025 | 252.00 | 254.95 | 249.50 | 253.40 | 253.40 | 0.52% | 25,885 |
| Sep 19, 2025 | 253.30 | 256.70 | 251.05 | 252.10 | 252.10 | -0.30% | 51,215 |
| Sep 18, 2025 | 252.75 | 253.75 | 249.10 | 252.85 | 252.85 | 1.42% | 22,693 |
| 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 |