Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 232.80
+2.60 (1.13%)
At close: Dec 3, 2025
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 242.25 | 246.10 | 242.25 | 243.90 | 243.90 | -0.67% | 12,749 |
| Nov 10, 2025 | 244.70 | 247.65 | 243.50 | 245.55 | 245.55 | -0.37% | 23,852 |
| Nov 7, 2025 | 246.60 | 247.50 | 244.30 | 246.45 | 246.45 | -0.75% | 21,556 |
| Nov 6, 2025 | 248.60 | 251.15 | 245.50 | 248.30 | 248.30 | -0.10% | 22,316 |
| Nov 4, 2025 | 250.95 | 250.95 | 243.25 | 248.55 | 248.55 | -0.20% | 15,407 |
| 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 |