Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 217.95
-0.60 (-0.27%)
At close: May 29, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 219.90 | 222.50 | 217.00 | 217.95 | 217.95 | -0.27% | 46,881 |
| May 27, 2026 | 217.70 | 220.35 | 215.45 | 218.55 | 218.55 | 0.39% | 15,041 |
| May 26, 2026 | 218.50 | 220.10 | 217.50 | 217.70 | 217.70 | -0.34% | 14,220 |
| May 25, 2026 | 219.00 | 225.45 | 217.25 | 218.45 | 218.45 | 0.23% | 41,599 |
| May 22, 2026 | 220.35 | 223.40 | 217.60 | 217.95 | 217.95 | 0.02% | 16,855 |
| May 21, 2026 | 215.00 | 220.50 | 215.00 | 217.90 | 217.90 | 1.56% | 21,719 |
| May 20, 2026 | 214.90 | 215.95 | 212.65 | 214.55 | 214.55 | -0.51% | 17,580 |
| May 19, 2026 | 218.10 | 219.40 | 213.80 | 215.65 | 215.65 | -0.94% | 19,475 |
| May 18, 2026 | 222.30 | 222.30 | 212.10 | 217.70 | 217.70 | -1.83% | 24,328 |
| May 15, 2026 | 221.35 | 223.20 | 217.50 | 221.75 | 221.75 | -0.16% | 57,874 |
| May 14, 2026 | 219.75 | 224.35 | 218.15 | 222.10 | 222.10 | 1.37% | 92,686 |
| May 13, 2026 | 212.50 | 221.00 | 212.50 | 219.10 | 219.10 | 1.98% | 188,096 |
| May 12, 2026 | 216.95 | 218.15 | 212.50 | 214.85 | 214.85 | -0.97% | 139,513 |
| May 11, 2026 | 218.20 | 219.00 | 213.85 | 216.95 | 216.95 | -1.57% | 50,816 |
| May 8, 2026 | 211.60 | 222.70 | 211.20 | 220.40 | 220.40 | 4.18% | 80,674 |
| May 7, 2026 | 212.20 | 223.55 | 208.55 | 211.55 | 211.55 | 4.94% | 510,372 |
| May 6, 2026 | 194.50 | 202.90 | 193.50 | 201.60 | 201.60 | 3.73% | 30,934 |
| May 5, 2026 | 197.05 | 198.10 | 193.00 | 194.35 | 194.35 | -1.30% | 20,908 |
| May 4, 2026 | 198.25 | 204.00 | 196.05 | 196.90 | 196.90 | -0.10% | 7,019 |
| Apr 30, 2026 | 198.00 | 199.95 | 193.00 | 197.10 | 197.10 | -0.28% | 10,225 |
| Apr 29, 2026 | 200.00 | 200.90 | 197.45 | 197.65 | 197.65 | -0.78% | 7,448 |
| Apr 28, 2026 | 201.15 | 201.70 | 197.50 | 199.20 | 199.20 | -1.14% | 17,040 |
| Apr 27, 2026 | 200.00 | 202.00 | 197.65 | 201.50 | 201.50 | 2.54% | 28,494 |
| Apr 24, 2026 | 202.65 | 202.65 | 195.80 | 196.50 | 196.50 | -2.04% | 31,042 |
| Apr 23, 2026 | 203.70 | 204.15 | 199.85 | 200.60 | 200.60 | -1.69% | 17,683 |
| Apr 22, 2026 | 204.80 | 208.00 | 203.00 | 204.05 | 204.05 | -1.04% | 24,929 |
| Apr 21, 2026 | 202.45 | 207.45 | 202.45 | 206.20 | 206.20 | 1.13% | 12,650 |
| Apr 20, 2026 | 206.65 | 206.65 | 198.40 | 203.90 | 203.90 | 0.42% | 19,173 |
| Apr 17, 2026 | 202.00 | 204.70 | 200.00 | 203.05 | 203.05 | 1.17% | 22,073 |
| Apr 16, 2026 | 196.55 | 202.00 | 196.00 | 200.70 | 200.70 | 2.29% | 17,423 |
| Apr 15, 2026 | 189.20 | 197.05 | 189.20 | 196.20 | 196.20 | 3.54% | 473,424 |
| Apr 13, 2026 | 189.85 | 192.85 | 185.50 | 189.50 | 189.50 | -1.02% | 99,899 |
| Apr 10, 2026 | 185.60 | 193.90 | 185.60 | 191.45 | 191.45 | 3.26% | 32,829 |
| Apr 9, 2026 | 190.15 | 190.15 | 184.75 | 185.40 | 185.40 | -1.25% | 10,634 |
| Apr 8, 2026 | 189.95 | 190.00 | 185.95 | 187.75 | 187.75 | 5.45% | 24,161 |
| Apr 7, 2026 | 182.00 | 183.45 | 177.75 | 178.05 | 178.05 | -1.17% | 18,471 |
| Apr 6, 2026 | 178.80 | 181.95 | 174.60 | 180.15 | 180.15 | 1.04% | 19,089 |
| Apr 2, 2026 | 173.00 | 179.20 | 170.65 | 178.30 | 178.30 | 1.45% | 24,402 |
| Apr 1, 2026 | 169.95 | 176.45 | 169.95 | 175.75 | 175.75 | 5.21% | 16,216 |
| Mar 30, 2026 | 170.05 | 173.55 | 166.00 | 167.05 | 167.05 | -1.76% | 50,812 |
| Mar 27, 2026 | 172.55 | 178.25 | 169.00 | 170.05 | 170.05 | -2.27% | 107,040 |
| Mar 25, 2026 | 161.65 | 175.00 | 161.60 | 174.00 | 174.00 | 7.91% | 57,448 |
| Mar 24, 2026 | 159.70 | 164.95 | 159.40 | 161.25 | 161.25 | 1.29% | 47,708 |
| Mar 23, 2026 | 166.50 | 166.50 | 158.00 | 159.20 | 159.20 | -4.64% | 94,831 |
| Mar 20, 2026 | 168.80 | 170.70 | 165.95 | 166.95 | 166.95 | -0.98% | 33,213 |
| Mar 19, 2026 | 174.50 | 174.50 | 168.00 | 168.60 | 168.60 | -3.63% | 32,223 |
| Mar 18, 2026 | 173.70 | 178.60 | 172.95 | 174.95 | 174.95 | 0.72% | 31,932 |
| Mar 17, 2026 | 176.05 | 178.80 | 173.25 | 173.70 | 173.70 | -2.17% | 36,873 |
| Mar 16, 2026 | 180.85 | 184.05 | 176.00 | 177.55 | 177.55 | -2.87% | 37,339 |
| Mar 13, 2026 | 189.55 | 190.95 | 181.50 | 182.80 | 182.80 | -2.77% | 55,511 |