Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 250.05
+5.15 (2.10%)
Aug 1, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 244.30 | 251.01 | 243.00 | 250.05 | 250.05 | 2.10% | 458,535 |
| Jul 31, 2025 | 243.60 | 246.15 | 240.85 | 244.90 | 244.90 | -0.29% | 166,303 |
| Jul 30, 2025 | 242.00 | 246.55 | 242.00 | 245.60 | 245.60 | 1.49% | 194,696 |
| Jul 29, 2025 | 240.70 | 243.00 | 240.65 | 242.00 | 242.00 | 0.54% | 96,662 |
| Jul 28, 2025 | 246.20 | 246.20 | 240.00 | 240.70 | 240.70 | -1.74% | 104,581 |
| Jul 25, 2025 | 249.45 | 249.45 | 244.05 | 244.95 | 244.95 | -1.80% | 82,121 |
| Jul 24, 2025 | 247.05 | 250.05 | 247.05 | 249.45 | 249.45 | 0.97% | 277,037 |
| Jul 23, 2025 | 245.80 | 248.40 | 245.15 | 247.05 | 247.05 | 0.28% | 205,332 |
| Jul 22, 2025 | 247.65 | 248.45 | 245.75 | 246.35 | 246.35 | -0.52% | 84,581 |
| Jul 21, 2025 | 248.60 | 249.30 | 246.55 | 247.65 | 247.65 | -0.18% | 75,288 |
| Jul 18, 2025 | 249.35 | 250.05 | 247.00 | 248.10 | 248.10 | -0.66% | 97,195 |
| Jul 17, 2025 | 247.35 | 250.05 | 247.35 | 249.75 | 249.75 | 1.01% | 173,630 |
| Jul 16, 2025 | 250.40 | 250.80 | 246.00 | 247.25 | 247.25 | -1.02% | 153,900 |
| Jul 15, 2025 | 245.95 | 250.05 | 245.95 | 249.80 | 249.80 | 1.57% | 174,096 |
| Jul 14, 2025 | 247.50 | 247.50 | 244.50 | 245.95 | 245.95 | -0.12% | 103,074 |
| Jul 11, 2025 | 248.30 | 249.65 | 245.70 | 246.25 | 246.25 | -1.14% | 105,390 |
| Jul 10, 2025 | 250.00 | 251.50 | 248.05 | 249.10 | 249.10 | -0.50% | 84,566 |
| Jul 9, 2025 | 252.00 | 252.05 | 249.65 | 250.35 | 250.35 | 0.16% | 278,201 |
| Jul 8, 2025 | 249.80 | 253.95 | 248.45 | 249.95 | 249.95 | 0.08% | 260,787 |
| Jul 7, 2025 | 249.30 | 251.00 | 248.40 | 249.75 | 249.75 | -0.12% | 123,207 |
| Jul 4, 2025 | 250.35 | 251.45 | 249.10 | 250.05 | 250.05 | -0.08% | 99,809 |
| Jul 3, 2025 | 248.00 | 252.15 | 248.00 | 250.25 | 250.25 | 0.72% | 239,860 |
| Jul 2, 2025 | 250.20 | 250.70 | 247.30 | 248.45 | 248.45 | -0.68% | 168,243 |
| Jul 1, 2025 | 253.35 | 253.40 | 249.10 | 250.15 | 250.15 | -0.79% | 167,882 |
| Jun 30, 2025 | 248.70 | 253.60 | 248.50 | 252.15 | 252.15 | 1.63% | 409,277 |
| Jun 27, 2025 | 245.00 | 249.00 | 242.00 | 248.10 | 248.10 | 1.64% | 335,325 |
| Jun 26, 2025 | 246.00 | 246.55 | 242.60 | 244.10 | 244.10 | 0.14% | 110,122 |
| Jun 25, 2025 | 244.30 | 245.75 | 242.30 | 243.75 | 243.75 | 0.79% | 196,298 |
| Jun 24, 2025 | 244.00 | 244.90 | 240.60 | 241.85 | 241.85 | 1.23% | 209,906 |
| Jun 23, 2025 | 236.85 | 240.00 | 235.20 | 238.90 | 238.90 | -0.38% | 142,457 |
| Jun 20, 2025 | 241.90 | 241.95 | 237.40 | 239.80 | 236.05 | -0.37% | 206,925 |
| Jun 19, 2025 | 244.40 | 244.40 | 240.00 | 240.70 | 236.94 | -1.29% | 130,169 |
| Jun 18, 2025 | 243.00 | 244.45 | 241.10 | 243.85 | 240.04 | 0.18% | 199,878 |
| Jun 17, 2025 | 241.30 | 247.40 | 240.55 | 243.40 | 239.59 | 0.62% | 219,582 |
| Jun 16, 2025 | 242.50 | 244.70 | 239.30 | 241.90 | 238.12 | -0.23% | 198,465 |
| Jun 13, 2025 | 244.55 | 246.00 | 241.00 | 242.45 | 238.66 | -2.96% | 301,218 |
| Jun 12, 2025 | 252.10 | 252.80 | 248.80 | 249.85 | 245.94 | -0.38% | 264,110 |
| Jun 11, 2025 | 255.50 | 255.50 | 250.30 | 250.80 | 246.88 | -1.20% | 311,517 |
| Jun 10, 2025 | 251.40 | 255.85 | 250.70 | 253.85 | 249.88 | 1.50% | 237,473 |
| Jun 9, 2025 | 248.50 | 251.15 | 247.75 | 250.10 | 246.19 | 0.38% | 195,874 |
| Jun 6, 2025 | 248.35 | 250.40 | 247.05 | 249.15 | 245.25 | 0.34% | 96,526 |
| Jun 5, 2025 | 248.70 | 252.00 | 246.50 | 248.30 | 244.42 | -0.16% | 144,154 |
| Jun 4, 2025 | 250.35 | 250.95 | 248.10 | 248.70 | 244.81 | -0.66% | 99,422 |
| Jun 3, 2025 | 253.30 | 253.30 | 250.10 | 250.35 | 246.44 | -0.65% | 74,774 |
| Jun 2, 2025 | 254.00 | 254.55 | 250.50 | 252.00 | 248.06 | -0.67% | 163,114 |
| May 30, 2025 | 253.50 | 255.10 | 251.40 | 253.70 | 249.73 | 0.08% | 179,748 |
| May 29, 2025 | 255.00 | 255.30 | 252.45 | 253.50 | 249.54 | -0.35% | 144,469 |
| May 28, 2025 | 257.05 | 258.00 | 253.10 | 254.40 | 250.42 | -1.03% | 182,571 |
| May 27, 2025 | 256.50 | 257.95 | 253.75 | 257.05 | 253.03 | 0.92% | 154,210 |
| May 26, 2025 | 260.00 | 262.70 | 250.55 | 254.70 | 250.72 | -2.11% | 655,328 |