Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 240.75
-4.35 (-1.77%)
At close: Jul 28, 2025
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 251.00 | 251.00 | 248.30 | 249.80 | 249.80 | 0.06% | 5,350 |
| Jul 4, 2025 | 250.30 | 251.15 | 249.10 | 249.65 | 249.65 | -0.28% | 12,840 |
| Jul 3, 2025 | 243.50 | 252.40 | 243.50 | 250.35 | 250.35 | 0.83% | 10,633 |
| Jul 2, 2025 | 249.45 | 249.75 | 247.35 | 248.30 | 248.30 | -0.70% | 3,458 |
| Jul 1, 2025 | 252.95 | 253.60 | 249.35 | 250.05 | 250.05 | -0.83% | 4,887 |
| Jun 30, 2025 | 248.30 | 253.50 | 248.30 | 252.15 | 252.15 | 1.55% | 24,702 |
| Jun 27, 2025 | 249.30 | 249.30 | 243.30 | 248.30 | 248.30 | 1.74% | 6,070 |
| Jun 26, 2025 | 243.95 | 246.00 | 242.55 | 244.05 | 244.05 | 0.16% | 14,003 |
| Jun 25, 2025 | 245.95 | 245.95 | 242.90 | 243.65 | 243.65 | 0.79% | 17,917 |
| Jun 24, 2025 | 243.00 | 244.50 | 241.25 | 241.75 | 241.75 | 1.26% | 13,042 |
| Jun 23, 2025 | 232.75 | 240.15 | 232.75 | 238.75 | 238.75 | -0.56% | 20,833 |
| Jun 20, 2025 | 246.20 | 246.20 | 237.50 | 240.10 | 236.35 | -0.37% | 34,708 |
| Jun 19, 2025 | 244.00 | 244.00 | 240.05 | 241.00 | 237.24 | -1.03% | 4,979 |
| Jun 18, 2025 | 244.25 | 244.25 | 241.35 | 243.50 | 239.70 | 0.19% | 4,895 |
| Jun 17, 2025 | 242.10 | 247.05 | 241.15 | 243.05 | 239.25 | 0.35% | 27,389 |
| Jun 16, 2025 | 243.00 | 244.90 | 239.20 | 242.20 | 238.42 | -0.12% | 37,259 |
| Jun 13, 2025 | 245.00 | 246.20 | 241.05 | 242.50 | 238.71 | -2.92% | 14,261 |
| Jun 12, 2025 | 251.95 | 252.50 | 249.00 | 249.80 | 245.90 | -0.54% | 12,220 |
| Jun 11, 2025 | 257.95 | 257.95 | 250.50 | 251.15 | 247.23 | -1.04% | 6,145 |
| Jun 10, 2025 | 249.00 | 255.90 | 249.00 | 253.80 | 249.84 | 1.56% | 9,284 |
| Jun 9, 2025 | 248.20 | 251.00 | 248.20 | 249.90 | 246.00 | 0.24% | 16,623 |
| Jun 6, 2025 | 248.60 | 250.20 | 247.75 | 249.30 | 245.41 | 0.42% | 8,136 |
| Jun 5, 2025 | 246.80 | 251.30 | 246.35 | 248.25 | 244.37 | -0.18% | 10,978 |
| Jun 4, 2025 | 250.00 | 250.00 | 248.15 | 248.70 | 244.82 | -0.64% | 4,181 |
| Jun 3, 2025 | 250.60 | 253.35 | 250.05 | 250.30 | 246.39 | -0.73% | 11,204 |
| Jun 2, 2025 | 256.95 | 256.95 | 250.25 | 252.15 | 248.21 | -0.55% | 4,853 |
| May 30, 2025 | 252.55 | 255.00 | 251.65 | 253.55 | 249.59 | - | 10,970 |
| May 29, 2025 | 254.10 | 254.75 | 253.20 | 253.55 | 249.59 | -0.20% | 3,214 |
| May 28, 2025 | 257.45 | 257.90 | 253.60 | 254.05 | 250.08 | -1.17% | 9,704 |
| May 27, 2025 | 252.05 | 257.95 | 252.05 | 257.05 | 253.04 | 0.92% | 10,822 |
| May 26, 2025 | 259.05 | 262.95 | 250.90 | 254.70 | 250.72 | -2.13% | 43,170 |
| May 23, 2025 | 265.00 | 265.00 | 259.10 | 260.25 | 256.19 | -0.67% | 4,835 |