Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 234.99
+0.45 (0.19%)
Aug 26, 2025, 3:29 PM IST
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 235.00 | 236.70 | 233.06 | 234.07 | 234.07 | -0.20% | 882,176 |
| Aug 25, 2025 | 233.80 | 235.27 | 231.15 | 234.54 | 234.54 | 0.83% | 357,608 |
| Aug 22, 2025 | 239.00 | 239.17 | 231.90 | 232.62 | 232.62 | -2.31% | 782,969 |
| Aug 21, 2025 | 245.55 | 246.90 | 236.31 | 238.13 | 238.13 | -2.49% | 587,466 |
| Aug 20, 2025 | 243.05 | 245.10 | 240.28 | 244.21 | 244.21 | 0.55% | 1,540,366 |
| Aug 19, 2025 | 238.10 | 243.95 | 235.49 | 242.87 | 242.87 | 2.54% | 255,418 |
| Aug 18, 2025 | 237.50 | 238.65 | 236.04 | 236.86 | 236.86 | 0.60% | 1,235,722 |
| Aug 14, 2025 | 238.40 | 239.18 | 235.00 | 235.45 | 235.45 | -0.44% | 101,784 |
| Aug 13, 2025 | 238.44 | 239.61 | 235.83 | 236.48 | 236.48 | -0.79% | 151,116 |
| Aug 12, 2025 | 235.00 | 239.59 | 233.77 | 238.36 | 238.36 | 1.42% | 665,115 |
| Aug 11, 2025 | 233.33 | 235.60 | 230.71 | 235.02 | 235.02 | 0.91% | 267,112 |
| Aug 8, 2025 | 233.40 | 234.49 | 232.15 | 232.89 | 232.89 | -0.21% | 111,867 |
| Aug 7, 2025 | 235.49 | 237.60 | 231.91 | 233.37 | 233.37 | -0.65% | 236,108 |
| Aug 6, 2025 | 243.40 | 243.60 | 234.13 | 234.90 | 234.90 | -3.00% | 419,639 |
| Aug 5, 2025 | 245.00 | 245.00 | 240.88 | 242.17 | 242.17 | -0.74% | 267,902 |
| Aug 4, 2025 | 250.00 | 250.59 | 242.00 | 243.97 | 243.97 | -2.43% | 379,776 |
| Aug 1, 2025 | 244.30 | 251.01 | 243.00 | 250.05 | 250.05 | 2.10% | 459,005 |
| 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 |