Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 202.20
-0.35 (-0.17%)
At close: Jul 13, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 201.00 | 204.85 | 201.00 | 202.55 | 202.55 | 0.92% | 11,563 |
| Jul 9, 2026 | 206.05 | 206.05 | 200.00 | 200.70 | 200.70 | -1.59% | 13,218 |
| Jul 8, 2026 | 207.25 | 208.45 | 202.20 | 203.95 | 203.95 | -1.95% | 27,715 |
| Jul 7, 2026 | 212.40 | 212.40 | 206.95 | 208.00 | 208.00 | -1.84% | 9,641 |
| Jul 6, 2026 | 213.65 | 213.65 | 210.10 | 211.90 | 211.90 | -0.05% | 9,341 |
| Jul 3, 2026 | 212.30 | 216.55 | 211.00 | 212.00 | 212.00 | -0.12% | 22,303 |
| Jul 2, 2026 | 211.25 | 212.90 | 210.20 | 212.25 | 212.25 | 0.93% | 17,408 |
| Jul 1, 2026 | 204.25 | 212.10 | 204.25 | 210.30 | 210.30 | 3.11% | 16,381 |
| Jun 30, 2026 | 203.70 | 206.40 | 202.60 | 203.95 | 203.95 | -0.66% | 14,685 |
| Jun 29, 2026 | 210.90 | 211.70 | 204.20 | 205.30 | 205.30 | -2.14% | 22,211 |
| Jun 25, 2026 | 215.55 | 218.00 | 211.35 | 212.30 | 209.80 | -1.00% | 18,310 |
| Jun 24, 2026 | 215.20 | 215.20 | 212.60 | 214.45 | 211.92 | -0.33% | 4,185 |
| Jun 23, 2026 | 215.25 | 217.00 | 214.00 | 215.15 | 212.62 | -0.16% | 26,695 |
| Jun 22, 2026 | 210.50 | 216.15 | 210.50 | 215.50 | 212.96 | 2.08% | 14,029 |
| Jun 19, 2026 | 209.50 | 214.65 | 209.00 | 211.10 | 208.61 | 0.79% | 31,824 |
| Jun 18, 2026 | 211.10 | 212.30 | 208.35 | 209.45 | 206.98 | -0.78% | 19,898 |
| Jun 17, 2026 | 216.30 | 219.00 | 210.30 | 211.10 | 208.61 | -2.16% | 35,323 |
| Jun 16, 2026 | 217.50 | 219.95 | 215.30 | 215.75 | 213.21 | -0.48% | 25,084 |
| Jun 15, 2026 | 218.35 | 221.15 | 214.80 | 216.80 | 214.25 | 0.18% | 2,954,780 |
| Jun 12, 2026 | 218.15 | 220.00 | 213.85 | 216.40 | 213.85 | 0.19% | 13,219 |
| Jun 11, 2026 | 212.05 | 219.00 | 211.20 | 216.00 | 213.46 | 0.61% | 19,994 |
| Jun 10, 2026 | 209.75 | 218.00 | 209.75 | 214.70 | 212.17 | 2.56% | 27,884 |
| Jun 9, 2026 | 211.00 | 211.85 | 207.95 | 209.35 | 206.88 | -0.83% | 17,710 |
| Jun 8, 2026 | 207.00 | 212.45 | 207.00 | 211.10 | 208.61 | - | 2,074,050 |
| Jun 5, 2026 | 213.70 | 216.65 | 210.00 | 211.10 | 208.61 | -1.19% | 12,181 |
| Jun 4, 2026 | 213.30 | 216.55 | 212.45 | 213.65 | 211.13 | -0.67% | 17,286 |
| Jun 3, 2026 | 214.00 | 216.00 | 213.30 | 215.10 | 212.57 | -0.09% | 24,013 |
| Jun 2, 2026 | 214.75 | 216.40 | 213.05 | 215.30 | 212.76 | 0.09% | 10,588 |
| Jun 1, 2026 | 217.95 | 220.30 | 214.65 | 215.10 | 212.57 | -1.31% | 12,665 |
| May 29, 2026 | 219.90 | 222.50 | 217.00 | 217.95 | 215.38 | -0.27% | 46,881 |
| May 27, 2026 | 217.70 | 220.35 | 215.45 | 218.55 | 215.98 | 0.39% | 15,041 |
| May 26, 2026 | 218.50 | 220.10 | 217.50 | 217.70 | 215.14 | -0.34% | 14,220 |
| May 25, 2026 | 219.00 | 225.45 | 217.25 | 218.45 | 215.88 | 0.23% | 41,599 |
| May 22, 2026 | 220.35 | 223.40 | 217.60 | 217.95 | 215.38 | 0.02% | 16,855 |
| May 21, 2026 | 215.00 | 220.50 | 215.00 | 217.90 | 215.33 | 1.56% | 21,719 |
| May 20, 2026 | 214.90 | 215.95 | 212.65 | 214.55 | 212.02 | -0.51% | 17,580 |
| May 19, 2026 | 218.10 | 219.40 | 213.80 | 215.65 | 213.11 | -0.94% | 19,475 |
| May 18, 2026 | 222.30 | 222.30 | 212.10 | 217.70 | 215.14 | -1.83% | 24,328 |
| May 15, 2026 | 221.35 | 223.20 | 217.50 | 221.75 | 219.14 | -0.16% | 57,874 |
| May 14, 2026 | 219.75 | 224.35 | 218.15 | 222.10 | 219.48 | 1.37% | 92,686 |
| May 13, 2026 | 212.50 | 221.00 | 212.50 | 219.10 | 216.52 | 1.98% | 188,096 |
| May 12, 2026 | 216.95 | 218.15 | 212.50 | 214.85 | 212.32 | -0.97% | 139,513 |
| May 11, 2026 | 218.20 | 219.00 | 213.85 | 216.95 | 214.40 | -1.57% | 50,816 |
| May 8, 2026 | 211.60 | 222.70 | 211.20 | 220.40 | 217.80 | 4.18% | 80,674 |
| May 7, 2026 | 212.20 | 223.55 | 208.55 | 211.55 | 209.06 | 4.94% | 510,372 |
| May 6, 2026 | 194.50 | 202.90 | 193.50 | 201.60 | 199.23 | 3.73% | 30,934 |
| May 5, 2026 | 197.05 | 198.10 | 193.00 | 194.35 | 192.06 | -1.30% | 20,908 |
| May 4, 2026 | 198.25 | 204.00 | 196.05 | 196.90 | 194.58 | -0.10% | 7,019 |
| Apr 30, 2026 | 198.00 | 199.95 | 193.00 | 197.10 | 194.78 | -0.28% | 10,225 |
| Apr 29, 2026 | 200.00 | 200.90 | 197.45 | 197.65 | 195.32 | -0.78% | 7,448 |