Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 239.31
-5.56 (-2.27%)
Nov 20, 2025, 3:30 PM IST
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 244.87 | 244.87 | 238.85 | 239.31 | - | -2.27% | 593,274 |
| Nov 19, 2025 | 246.97 | 246.97 | 243.50 | 244.87 | 244.87 | -0.85% | 449,944 |
| Nov 18, 2025 | 247.80 | 250.01 | 245.34 | 246.97 | 246.97 | -0.29% | 449,584 |
| Nov 17, 2025 | 250.00 | 250.00 | 246.50 | 247.69 | 247.69 | -0.45% | 339,069 |
| Nov 14, 2025 | 249.34 | 251.09 | 245.96 | 248.80 | 248.80 | -0.22% | 391,654 |
| Nov 13, 2025 | 246.70 | 252.45 | 245.05 | 249.34 | 249.34 | 1.55% | 838,385 |
| Nov 12, 2025 | 244.05 | 246.05 | 242.25 | 245.53 | 245.53 | 0.69% | 374,982 |
| Nov 11, 2025 | 243.01 | 246.26 | 242.55 | 243.85 | 243.85 | -0.80% | 396,381 |
| Nov 10, 2025 | 245.00 | 247.99 | 243.18 | 245.82 | 245.82 | -0.20% | 402,999 |
| Nov 7, 2025 | 245.90 | 247.51 | 244.52 | 246.32 | 246.32 | -0.75% | 316,086 |
| Nov 6, 2025 | 248.93 | 252.00 | 245.51 | 248.18 | 248.18 | -0.14% | 673,590 |
| Nov 4, 2025 | 249.90 | 251.00 | 243.15 | 248.54 | 248.54 | -0.24% | 903,785 |
| Nov 3, 2025 | 248.15 | 249.90 | 246.05 | 249.15 | 249.15 | 0.48% | 265,741 |
| Oct 31, 2025 | 250.60 | 251.59 | 247.48 | 247.96 | 247.96 | -1.01% | 207,433 |
| Oct 30, 2025 | 254.30 | 254.30 | 249.22 | 250.49 | 250.49 | -0.87% | 501,498 |
| Oct 29, 2025 | 250.00 | 253.29 | 249.01 | 252.68 | 252.68 | 1.27% | 276,716 |
| Oct 28, 2025 | 254.00 | 255.24 | 247.05 | 249.50 | 249.50 | -1.45% | 501,290 |
| Oct 27, 2025 | 255.23 | 255.30 | 252.20 | 253.18 | 253.18 | -0.31% | 285,840 |
| Oct 24, 2025 | 257.64 | 257.90 | 252.21 | 253.97 | 253.97 | -0.57% | 468,633 |
| Oct 23, 2025 | 258.01 | 258.20 | 253.00 | 255.43 | 255.43 | -0.55% | 574,090 |
| Oct 21, 2025 | 257.35 | 258.75 | 255.24 | 256.85 | 256.85 | 1.31% | 224,370 |
| Oct 20, 2025 | 255.00 | 255.40 | 249.78 | 253.54 | 253.54 | 0.11% | 464,902 |
| Oct 17, 2025 | 245.84 | 256.89 | 245.25 | 253.26 | 253.26 | 3.30% | 1,722,348 |
| Oct 16, 2025 | 245.66 | 248.34 | 244.78 | 245.16 | 245.16 | -0.20% | 196,191 |
| Oct 15, 2025 | 245.45 | 248.25 | 243.21 | 245.66 | 245.66 | 0.09% | 659,556 |
| Oct 14, 2025 | 245.70 | 248.00 | 244.52 | 245.44 | 245.44 | -0.11% | 354,537 |
| Oct 13, 2025 | 248.00 | 248.20 | 244.14 | 245.70 | 245.70 | -0.73% | 326,655 |
| Oct 10, 2025 | 245.00 | 248.27 | 244.55 | 247.50 | 247.50 | 0.88% | 163,599 |
| Oct 9, 2025 | 244.45 | 246.60 | 243.29 | 245.35 | 245.35 | 0.31% | 170,351 |
| Oct 8, 2025 | 246.90 | 248.99 | 244.10 | 244.60 | 244.60 | -0.76% | 190,827 |
| Oct 7, 2025 | 251.28 | 251.56 | 245.30 | 246.48 | 246.48 | -1.80% | 291,483 |
| Oct 6, 2025 | 253.99 | 253.99 | 249.06 | 250.99 | 250.99 | -0.54% | 212,080 |
| Oct 3, 2025 | 248.50 | 254.95 | 247.90 | 252.36 | 252.36 | 1.26% | 428,455 |
| Oct 1, 2025 | 247.23 | 250.99 | 244.60 | 249.22 | 249.22 | 0.74% | 405,896 |
| Sep 30, 2025 | 245.50 | 247.99 | 244.18 | 247.38 | 247.38 | 0.92% | 287,649 |
| Sep 29, 2025 | 247.89 | 247.89 | 243.50 | 245.12 | 245.12 | -0.59% | 1,682,546 |
| Sep 26, 2025 | 245.00 | 248.38 | 241.42 | 246.58 | 246.58 | 0.55% | 428,421 |
| Sep 25, 2025 | 246.50 | 249.49 | 244.50 | 245.24 | 245.24 | -0.02% | 394,771 |
| Sep 24, 2025 | 247.80 | 248.80 | 243.56 | 245.28 | 245.28 | -0.38% | 794,334 |
| Sep 23, 2025 | 253.20 | 253.47 | 245.10 | 246.21 | 246.21 | -2.68% | 873,562 |
| Sep 22, 2025 | 252.05 | 254.95 | 249.42 | 253.00 | 253.00 | 0.46% | 714,329 |
| Sep 19, 2025 | 253.90 | 256.89 | 251.00 | 251.85 | 251.85 | -0.55% | 2,583,718 |
| Sep 18, 2025 | 250.00 | 254.00 | 249.07 | 253.25 | 253.25 | 1.51% | 929,053 |
| Sep 17, 2025 | 247.50 | 250.88 | 246.32 | 249.49 | 249.49 | 1.80% | 702,443 |
| Sep 16, 2025 | 247.70 | 249.39 | 243.66 | 245.07 | 245.07 | -0.44% | 359,874 |
| Sep 15, 2025 | 248.90 | 251.00 | 244.75 | 246.15 | 246.15 | -0.56% | 740,612 |
| Sep 12, 2025 | 246.25 | 250.00 | 245.74 | 247.54 | 247.54 | 0.38% | 1,382,211 |
| Sep 11, 2025 | 244.70 | 249.13 | 243.01 | 246.61 | 246.61 | 0.95% | 344,541 |
| Sep 10, 2025 | 247.08 | 250.88 | 243.01 | 244.30 | 244.30 | -1.76% | 347,522 |
| Sep 9, 2025 | 244.90 | 251.75 | 244.19 | 248.67 | 248.67 | 2.20% | 875,647 |