Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 252.00
+2.50 (1.00%)
Oct 29, 2025, 12:30 PM IST
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 254.00 | 255.24 | 247.05 | 249.50 | 249.50 | -1.45% | 501,292 |
| Oct 27, 2025 | 255.23 | 255.30 | 252.20 | 253.18 | 253.18 | -0.31% | 285,887 |
| Oct 24, 2025 | 257.64 | 257.90 | 252.21 | 253.97 | 253.97 | -0.57% | 468,640 |
| 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% | 464,957 |
| 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% | 196,202 |
| Oct 15, 2025 | 245.45 | 248.25 | 243.21 | 245.66 | 245.66 | 0.09% | 659,561 |
| Oct 14, 2025 | 245.70 | 248.00 | 244.52 | 245.44 | 245.44 | -0.11% | 354,540 |
| 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% | 163,851 |
| Oct 9, 2025 | 244.45 | 246.60 | 243.29 | 245.35 | 245.35 | 0.31% | 170,352 |
| Oct 8, 2025 | 246.90 | 248.99 | 244.10 | 244.60 | 244.60 | -0.76% | 190,846 |
| 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% | 212,194 |
| 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% | 407,909 |
| Sep 30, 2025 | 245.50 | 247.99 | 244.18 | 247.38 | 247.38 | 0.92% | 287,729 |
| Sep 29, 2025 | 247.89 | 247.89 | 243.50 | 245.12 | 245.12 | -0.59% | 1,682,769 |
| Sep 26, 2025 | 245.00 | 248.38 | 241.42 | 246.58 | 246.58 | 0.55% | 428,428 |
| 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% | 794,634 |
| 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% | 2,584,249 |
| Sep 18, 2025 | 250.00 | 254.00 | 249.07 | 253.25 | 253.25 | 1.51% | 929,107 |
| Sep 17, 2025 | 247.50 | 250.88 | 246.32 | 249.49 | 249.49 | 1.80% | 702,461 |
| Sep 16, 2025 | 247.70 | 249.39 | 243.66 | 245.07 | 245.07 | -0.44% | 359,933 |
| Sep 15, 2025 | 248.90 | 251.00 | 244.75 | 246.15 | 246.15 | -0.56% | 740,646 |
| Sep 12, 2025 | 246.25 | 250.00 | 245.74 | 247.54 | 247.54 | 0.38% | 1,382,216 |
| 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% | 876,394 |
| Sep 8, 2025 | 242.85 | 249.43 | 239.51 | 243.31 | 243.31 | 0.18% | 420,094 |
| Sep 5, 2025 | 243.60 | 245.35 | 240.92 | 242.88 | 242.88 | -0.15% | 176,574 |
| Sep 4, 2025 | 245.00 | 249.00 | 241.25 | 243.24 | 243.24 | -0.54% | 351,302 |
| Sep 3, 2025 | 242.15 | 246.50 | 241.99 | 244.57 | 244.57 | 1.07% | 581,002 |
| Sep 2, 2025 | 241.60 | 244.95 | 240.00 | 241.99 | 241.99 | 0.15% | 159,920 |
| Sep 1, 2025 | 238.07 | 243.40 | 238.07 | 241.63 | 241.63 | 0.68% | 244,147 |
| Aug 29, 2025 | 238.05 | 243.39 | 238.05 | 239.99 | 239.99 | 0.82% | 1,223,064 |
| Aug 28, 2025 | 234.06 | 239.50 | 232.86 | 238.04 | 238.04 | 1.70% | 219,353 |
| 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 |