Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 178.60
+3.04 (1.73%)
Apr 2, 2026, 3:30 PM IST
NSE:KANSAINER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 173.49 | 180.00 | 170.89 | 178.60 | 178.60 | 1.73% | 232,236 |
| Apr 1, 2026 | 170.01 | 176.69 | 170.01 | 175.56 | 175.56 | 4.99% | 274,067 |
| Mar 30, 2026 | 169.51 | 173.59 | 166.00 | 167.22 | 167.22 | -1.92% | 607,718 |
| Mar 27, 2026 | 171.91 | 178.18 | 169.38 | 170.50 | 170.50 | -1.79% | 960,867 |
| Mar 25, 2026 | 161.77 | 175.32 | 161.77 | 173.61 | 173.61 | 7.64% | 1,117,577 |
| Mar 24, 2026 | 161.04 | 165.00 | 159.21 | 161.29 | 161.29 | 1.40% | 602,940 |
| Mar 23, 2026 | 166.00 | 166.00 | 157.91 | 159.07 | 159.07 | -4.62% | 414,532 |
| Mar 20, 2026 | 170.50 | 170.82 | 166.00 | 166.77 | 166.77 | -1.03% | 556,926 |
| Mar 19, 2026 | 173.40 | 173.92 | 168.00 | 168.50 | 168.50 | -3.72% | 390,106 |
| Mar 18, 2026 | 175.00 | 178.90 | 173.00 | 175.01 | 175.01 | 0.74% | 467,581 |
| Mar 17, 2026 | 178.00 | 178.53 | 173.50 | 173.72 | 173.72 | -2.09% | 369,377 |
| Mar 16, 2026 | 182.00 | 184.00 | 176.02 | 177.43 | 177.43 | -2.59% | 553,643 |
| Mar 13, 2026 | 187.01 | 191.06 | 181.40 | 182.14 | 182.14 | -3.15% | 1,660,054 |
| Mar 12, 2026 | 186.35 | 189.80 | 185.65 | 188.06 | 188.06 | 0.56% | 404,542 |
| Mar 11, 2026 | 186.55 | 191.50 | 185.02 | 187.02 | 187.02 | 0.77% | 3,030,534 |
| Mar 10, 2026 | 187.54 | 188.99 | 184.73 | 185.60 | 185.60 | 0.15% | 323,207 |
| Mar 9, 2026 | 187.85 | 188.00 | 180.25 | 185.33 | 185.33 | -2.04% | 689,019 |
| Mar 6, 2026 | 193.40 | 194.12 | 188.10 | 189.19 | 189.19 | -2.17% | 662,170 |
| Mar 5, 2026 | 193.00 | 198.11 | 190.10 | 193.38 | 193.38 | -0.80% | 261,042 |
| Mar 4, 2026 | 195.00 | 197.97 | 191.91 | 194.93 | 194.93 | -0.70% | 385,352 |
| Mar 2, 2026 | 194.68 | 199.05 | 193.23 | 196.31 | 196.31 | -3.54% | 375,246 |
| Feb 27, 2026 | 197.00 | 204.85 | 195.55 | 203.51 | 203.51 | 1.55% | 308,431 |
| Feb 26, 2026 | 200.85 | 202.60 | 200.00 | 200.41 | 200.41 | -0.11% | 136,661 |
| Feb 25, 2026 | 198.00 | 204.80 | 197.13 | 200.64 | 200.64 | 1.51% | 1,893,550 |
| Feb 24, 2026 | 199.79 | 199.79 | 196.90 | 197.66 | 197.66 | -0.99% | 162,314 |
| Feb 23, 2026 | 199.80 | 200.62 | 197.42 | 199.64 | 199.64 | 0.48% | 250,252 |
| Feb 20, 2026 | 199.50 | 200.84 | 198.00 | 198.69 | 198.69 | -0.90% | 166,859 |
| Feb 19, 2026 | 201.38 | 203.08 | 199.40 | 200.50 | 200.50 | -0.44% | 3,372,893 |
| Feb 18, 2026 | 203.25 | 203.41 | 199.51 | 201.38 | 201.38 | -0.50% | 230,794 |
| Feb 17, 2026 | 198.30 | 203.51 | 198.30 | 202.39 | 202.39 | -0.51% | 289,879 |
| Feb 16, 2026 | 200.00 | 208.10 | 196.70 | 203.42 | 203.42 | 1.69% | 1,546,769 |
| Feb 13, 2026 | 200.10 | 201.51 | 196.70 | 200.03 | 200.03 | -1.18% | 553,280 |
| Feb 12, 2026 | 206.44 | 206.55 | 201.75 | 202.42 | 202.42 | -1.95% | 412,608 |
| Feb 11, 2026 | 212.00 | 212.00 | 202.50 | 206.44 | 206.44 | -2.58% | 669,583 |
| Feb 10, 2026 | 212.79 | 213.42 | 211.36 | 211.90 | 211.90 | -0.32% | 506,242 |
| Feb 9, 2026 | 214.35 | 215.44 | 212.00 | 212.59 | 212.59 | -0.82% | 451,560 |
| Feb 6, 2026 | 216.48 | 217.00 | 213.50 | 214.35 | 214.35 | -1.81% | 317,070 |
| Feb 5, 2026 | 222.20 | 222.21 | 217.65 | 218.31 | 218.31 | -1.69% | 390,679 |
| Feb 4, 2026 | 226.00 | 226.00 | 221.31 | 222.07 | 222.07 | -2.66% | 485,093 |
| Feb 3, 2026 | 236.90 | 237.40 | 227.52 | 228.14 | 228.14 | -2.58% | 478,351 |
| Feb 2, 2026 | 223.50 | 238.00 | 222.49 | 234.17 | 234.17 | 3.90% | 812,433 |
| Feb 1, 2026 | 226.75 | 229.51 | 225.00 | 225.38 | 225.38 | -2.09% | 57,043 |
| Jan 30, 2026 | 223.18 | 230.98 | 222.88 | 230.19 | 230.19 | 2.12% | 438,679 |
| Jan 29, 2026 | 226.65 | 227.79 | 223.40 | 225.42 | 225.42 | -0.34% | 298,016 |
| Jan 28, 2026 | 225.30 | 228.80 | 222.71 | 226.19 | 226.19 | 0.40% | 334,225 |
| Jan 27, 2026 | 225.20 | 226.80 | 223.18 | 225.30 | 225.30 | -0.78% | 169,778 |
| Jan 23, 2026 | 227.32 | 227.50 | 225.11 | 227.08 | 227.08 | -0.11% | 181,741 |
| Jan 22, 2026 | 229.21 | 229.85 | 226.30 | 227.32 | 227.32 | -0.82% | 132,371 |
| Jan 21, 2026 | 226.80 | 230.98 | 221.80 | 229.21 | 229.21 | 1.04% | 339,441 |
| Jan 20, 2026 | 232.00 | 232.25 | 225.00 | 226.85 | 226.85 | -2.53% | 251,572 |