Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 229.15
+3.05 (1.35%)
At close: Jan 21, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 231.55 | 234.00 | 229.10 | 230.65 | 230.65 | -0.88% | 18,938 |
| Jan 9, 2026 | 234.00 | 236.70 | 231.50 | 232.70 | 232.70 | -0.94% | 15,314 |
| Jan 8, 2026 | 237.55 | 238.15 | 233.15 | 234.90 | 234.90 | -1.24% | 12,966 |
| Jan 7, 2026 | 239.00 | 241.50 | 235.55 | 237.85 | 237.85 | -1.00% | 123,577 |
| Jan 6, 2026 | 238.00 | 241.10 | 235.50 | 240.25 | 240.25 | 0.50% | 8,352 |
| Jan 5, 2026 | 240.55 | 241.10 | 237.05 | 239.05 | 239.05 | -0.73% | 5,415 |
| Jan 2, 2026 | 240.00 | 241.55 | 235.20 | 240.80 | 240.80 | 0.35% | 31,724 |
| Jan 1, 2026 | 235.60 | 240.55 | 234.45 | 239.95 | 239.95 | 1.89% | 30,230 |
| Dec 31, 2025 | 233.25 | 238.00 | 232.55 | 235.50 | 235.50 | 0.99% | 6,782 |
| Dec 30, 2025 | 232.60 | 236.10 | 231.00 | 233.20 | 233.20 | -0.47% | 10,203 |
| Dec 29, 2025 | 235.70 | 236.75 | 233.00 | 234.30 | 234.30 | -1.08% | 15,073 |
| Dec 26, 2025 | 244.75 | 244.80 | 233.20 | 236.85 | 236.85 | -3.21% | 103,743 |
| Dec 24, 2025 | 224.30 | 262.00 | 224.20 | 244.70 | 244.70 | 9.12% | 55,225 |
| Dec 23, 2025 | 223.15 | 224.95 | 222.80 | 224.25 | 224.25 | 0.54% | 3,119 |
| Dec 22, 2025 | 224.95 | 225.10 | 222.50 | 223.05 | 223.05 | 0.13% | 6,754 |
| Dec 19, 2025 | 220.95 | 224.80 | 220.70 | 222.75 | 222.75 | 0.84% | 16,705 |
| Dec 18, 2025 | 221.60 | 222.55 | 220.20 | 220.90 | 220.90 | -0.47% | 7,687 |
| Dec 17, 2025 | 224.90 | 224.90 | 221.60 | 221.95 | 221.95 | -1.20% | 11,177 |
| Dec 16, 2025 | 226.30 | 226.55 | 224.20 | 224.65 | 224.65 | -0.73% | 9,323 |
| Dec 15, 2025 | 223.70 | 227.15 | 223.05 | 226.30 | 226.30 | 1.16% | 16,144 |
| Dec 12, 2025 | 223.40 | 224.70 | 222.30 | 223.70 | 223.70 | 0.43% | 10,058 |
| Dec 11, 2025 | 223.75 | 224.10 | 221.15 | 222.75 | 222.75 | -0.96% | 14,292 |
| Dec 10, 2025 | 221.20 | 226.50 | 221.20 | 224.90 | 224.90 | 1.67% | 8,975 |
| Dec 9, 2025 | 221.75 | 224.40 | 220.00 | 221.20 | 221.20 | -0.23% | 16,290 |
| Dec 8, 2025 | 228.10 | 229.20 | 219.00 | 221.70 | 221.70 | -2.76% | 26,307 |
| Dec 5, 2025 | 229.70 | 230.20 | 225.95 | 228.00 | 228.00 | -0.72% | 9,376 |
| Dec 4, 2025 | 230.75 | 231.00 | 228.45 | 229.65 | 229.65 | -1.35% | 20,251 |
| Dec 3, 2025 | 230.75 | 233.50 | 229.70 | 232.80 | 232.80 | 1.13% | 5,002 |
| Dec 2, 2025 | 232.35 | 232.40 | 227.00 | 230.20 | 230.20 | -0.93% | 30,819 |
| Dec 1, 2025 | 236.95 | 237.60 | 231.75 | 232.35 | 232.35 | -1.63% | 15,486 |
| Nov 28, 2025 | 236.40 | 237.00 | 233.25 | 236.20 | 236.20 | -0.08% | 12,279 |
| Nov 27, 2025 | 234.10 | 237.45 | 233.00 | 236.40 | 236.40 | 1.00% | 15,355 |
| Nov 26, 2025 | 230.80 | 234.45 | 230.40 | 234.05 | 234.05 | 1.41% | 23,035 |
| Nov 25, 2025 | 231.00 | 231.85 | 229.20 | 230.80 | 230.80 | -0.54% | 32,492 |
| Nov 24, 2025 | 232.35 | 233.45 | 231.05 | 232.05 | 232.05 | -0.43% | 29,551 |
| Nov 21, 2025 | 240.00 | 240.05 | 232.20 | 233.05 | 233.05 | -2.86% | 28,593 |
| Nov 20, 2025 | 244.05 | 244.35 | 238.80 | 239.90 | 239.90 | -2.08% | 168,916 |
| Nov 19, 2025 | 246.65 | 246.80 | 243.60 | 245.00 | 245.00 | -0.71% | 57,394 |
| Nov 18, 2025 | 250.00 | 250.00 | 245.70 | 246.75 | 246.75 | -0.30% | 12,476 |
| Nov 17, 2025 | 248.05 | 249.45 | 246.55 | 247.50 | 247.50 | -0.22% | 24,050 |
| Nov 14, 2025 | 251.95 | 251.95 | 246.45 | 248.05 | 248.05 | -0.40% | 18,888 |
| Nov 13, 2025 | 245.05 | 252.45 | 245.05 | 249.05 | 249.05 | 1.38% | 44,720 |
| Nov 12, 2025 | 245.00 | 246.35 | 242.05 | 245.65 | 245.65 | 0.72% | 13,432 |