Kansai Nerolac Paints Limited (BOM:500165)
India · Delayed Price · Currency is INR 205.70
+4.35 (2.16%)
At close: Aug 21, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 202.75 | 202.75 | 198.50 | 198.85 | 198.85 | -1.92% | 11,352 |
| Jul 21, 2026 | 201.20 | 203.65 | 200.45 | 202.75 | 202.75 | 0.57% | 13,959 |
| Jul 20, 2026 | 200.00 | 204.00 | 198.20 | 201.60 | 201.60 | 0.15% | 12,415 |
| Jul 17, 2026 | 201.90 | 202.15 | 200.10 | 201.30 | 201.30 | 0.17% | 6,897 |
| Jul 16, 2026 | 203.00 | 203.95 | 200.40 | 200.95 | 200.95 | -0.99% | 10,994 |
| Jul 15, 2026 | 197.60 | 204.00 | 197.60 | 202.95 | 202.95 | 2.71% | 33,653 |
| Jul 14, 2026 | 202.20 | 203.95 | 196.00 | 197.60 | 197.60 | -2.27% | 14,592 |
| Jul 13, 2026 | 202.55 | 202.95 | 200.35 | 202.20 | 202.20 | -0.17% | 9,125 |
| 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 |