Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 175.30
-2.90 (-1.63%)
At close: Oct 1, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 177.60 | 178.40 | 172.90 | 175.30 | 175.30 | -1.63% | 23,199 |
| Sep 30, 2026 | 182.70 | 183.40 | 177.45 | 178.20 | 178.20 | -1.76% | 18,678 |
| Sep 29, 2026 | 177.60 | 182.50 | 173.90 | 181.40 | 181.40 | 2.17% | 33,508 |
| Sep 28, 2026 | 181.00 | 182.00 | 177.00 | 177.55 | 177.55 | -1.74% | 19,279 |
| Sep 25, 2026 | 180.55 | 181.00 | 177.50 | 180.70 | 180.70 | 0.58% | 9,399 |
| Sep 24, 2026 | 182.25 | 183.40 | 179.05 | 179.65 | 179.65 | -1.62% | 17,314 |
| Sep 23, 2026 | 181.05 | 185.00 | 181.05 | 182.60 | 182.60 | 0.74% | 114,010 |
| Sep 22, 2026 | 183.55 | 183.75 | 180.50 | 181.25 | 181.25 | -0.52% | 6,805 |
| Sep 21, 2026 | 184.80 | 184.80 | 182.00 | 182.20 | 182.20 | -0.79% | 3,116 |
| Sep 18, 2026 | 184.00 | 185.40 | 181.70 | 183.65 | 183.65 | -0.27% | 14,537 |
| Sep 17, 2026 | 183.30 | 186.05 | 182.95 | 184.15 | 184.15 | -0.57% | 14,397 |
| Sep 16, 2026 | 183.90 | 185.80 | 180.85 | 185.20 | 185.20 | 1.15% | 20,568 |
| Sep 15, 2026 | 189.00 | 189.60 | 182.05 | 183.10 | 183.10 | -3.10% | 32,042 |
| Sep 11, 2026 | 188.05 | 189.60 | 187.30 | 188.95 | 188.95 | -0.97% | 7,100 |
| Sep 10, 2026 | 189.85 | 192.15 | 189.65 | 190.80 | 190.80 | -0.21% | 6,626 |
| Sep 9, 2026 | 192.00 | 192.00 | 187.05 | 191.20 | 191.20 | -1.09% | 14,009 |
| Sep 8, 2026 | 194.05 | 194.45 | 191.80 | 193.30 | 193.30 | -0.57% | 14,196 |
| Sep 7, 2026 | 193.80 | 196.95 | 193.40 | 194.40 | 194.40 | 0.03% | 15,582 |
| Sep 4, 2026 | 195.30 | 195.60 | 192.85 | 194.35 | 194.35 | -0.33% | 8,479 |
| Sep 3, 2026 | 194.45 | 197.00 | 194.30 | 195.00 | 195.00 | 0.05% | 14,362 |
| Sep 2, 2026 | 193.25 | 195.45 | 191.45 | 194.90 | 194.90 | 0.21% | 14,664 |
| Sep 1, 2026 | 191.45 | 195.70 | 191.45 | 194.50 | 194.50 | 0.80% | 12,365 |
| Aug 31, 2026 | 195.50 | 198.15 | 192.30 | 192.95 | 192.95 | -1.46% | 18,024 |
| Aug 28, 2026 | 200.10 | 200.10 | 195.00 | 195.80 | 195.80 | -1.29% | 11,534 |
| Aug 27, 2026 | 199.80 | 201.30 | 198.00 | 198.35 | 198.35 | -1.64% | 13,469 |
| Aug 26, 2026 | 200.25 | 203.30 | 200.25 | 201.65 | 201.65 | 0.42% | 12,064 |
| Aug 25, 2026 | 201.40 | 202.65 | 198.30 | 200.80 | 200.80 | -0.30% | 7,910 |
| Aug 24, 2026 | 205.15 | 207.75 | 201.00 | 201.40 | 201.40 | -2.09% | 11,578 |
| Aug 21, 2026 | 202.90 | 207.10 | 200.30 | 205.70 | 205.70 | 2.16% | 10,252 |
| Aug 20, 2026 | 202.50 | 206.45 | 201.00 | 201.35 | 201.35 | - | 14,191 |
| Aug 19, 2026 | 200.05 | 201.95 | 198.55 | 201.35 | 201.35 | 0.05% | 18,848 |
| Aug 18, 2026 | 205.40 | 206.15 | 200.65 | 201.25 | 201.25 | -2.23% | 17,736 |
| Aug 17, 2026 | 206.00 | 206.25 | 204.30 | 205.85 | 205.85 | 0.59% | 6,471 |
| Aug 14, 2026 | 209.35 | 209.80 | 204.35 | 204.65 | 204.65 | -2.20% | 10,006 |
| Aug 13, 2026 | 207.45 | 210.50 | 207.40 | 209.25 | 209.25 | 0.60% | 10,414 |
| Aug 12, 2026 | 214.65 | 214.65 | 207.40 | 208.00 | 208.00 | -2.05% | 31,326 |
| Aug 11, 2026 | 215.65 | 218.10 | 212.10 | 212.35 | 212.35 | -1.32% | 10,517 |
| Aug 10, 2026 | 212.25 | 218.45 | 212.25 | 215.20 | 215.20 | 1.15% | 57,846 |
| Aug 7, 2026 | 210.85 | 215.95 | 209.00 | 212.75 | 212.75 | 0.76% | 49,781 |
| Aug 6, 2026 | 210.05 | 212.00 | 207.70 | 211.15 | 211.15 | 0.31% | 18,704 |
| Aug 5, 2026 | 202.00 | 212.25 | 198.75 | 210.50 | 210.50 | 5.57% | 155,400 |
| Aug 4, 2026 | 208.00 | 212.25 | 198.00 | 199.40 | 199.40 | -2.23% | 84,816 |
| Aug 3, 2026 | 196.15 | 205.00 | 196.15 | 203.95 | 203.95 | 3.61% | 42,425 |
| Jul 31, 2026 | 199.15 | 199.85 | 196.30 | 196.85 | 196.85 | -1.15% | 22,462 |
| Jul 30, 2026 | 200.00 | 200.90 | 198.20 | 199.15 | 199.15 | -0.42% | 29,530 |
| Jul 29, 2026 | 201.15 | 204.00 | 198.50 | 200.00 | 200.00 | 0.93% | 5,573 |
| Jul 28, 2026 | 206.50 | 206.50 | 197.50 | 198.15 | 198.15 | -2.61% | 10,799 |
| Jul 27, 2026 | 194.35 | 206.05 | 194.35 | 203.45 | 203.45 | 5.36% | 22,810 |
| Jul 24, 2026 | 194.40 | 194.40 | 191.45 | 193.10 | 193.10 | -0.67% | 14,789 |
| Jul 23, 2026 | 198.00 | 199.00 | 193.65 | 194.40 | 194.40 | -2.24% | 18,564 |