Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 212.30
-3.35 (-1.55%)
Aug 11, 2026, 3:29 PM IST
NSE:KANSAINER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 215.70 | 217.85 | 214.18 | 214.55 | - | -0.51% | 130,716 |
| Aug 10, 2026 | 212.02 | 218.44 | 212.02 | 215.65 | 215.65 | 1.55% | 547,826 |
| Aug 7, 2026 | 211.24 | 215.72 | 208.85 | 212.35 | 212.35 | 0.58% | 497,032 |
| Aug 6, 2026 | 210.49 | 212.14 | 208.22 | 211.12 | 211.12 | 0.35% | 371,479 |
| Aug 5, 2026 | 202.99 | 212.30 | 198.77 | 210.38 | 210.38 | 5.76% | 1,566,089 |
| Aug 4, 2026 | 208.55 | 212.41 | 198.00 | 198.92 | 198.92 | -2.58% | 1,052,958 |
| Aug 3, 2026 | 197.19 | 205.26 | 197.19 | 204.18 | 204.18 | 3.78% | 514,487 |
| Jul 31, 2026 | 200.00 | 200.73 | 196.02 | 196.74 | 196.74 | -1.16% | 233,819 |
| Jul 30, 2026 | 201.00 | 201.00 | 197.50 | 199.05 | 199.05 | -0.50% | 245,944 |
| Jul 29, 2026 | 198.50 | 204.05 | 198.16 | 200.06 | 200.06 | 0.91% | 342,149 |
| Jul 28, 2026 | 203.88 | 205.20 | 197.25 | 198.26 | 198.26 | -2.76% | 315,293 |
| Jul 27, 2026 | 196.68 | 206.60 | 194.80 | 203.88 | 203.88 | 5.53% | 635,135 |
| Jul 24, 2026 | 194.00 | 194.27 | 191.07 | 193.19 | 193.19 | -0.53% | 250,885 |
| Jul 23, 2026 | 198.92 | 198.93 | 193.30 | 194.22 | 194.22 | -2.36% | 206,750 |
| Jul 22, 2026 | 202.00 | 202.00 | 198.36 | 198.92 | 198.92 | -1.64% | 105,293 |
| Jul 21, 2026 | 201.25 | 203.70 | 200.38 | 202.24 | 202.24 | 0.52% | 142,846 |
| Jul 20, 2026 | 200.88 | 203.83 | 198.00 | 201.20 | 201.20 | -0.04% | 176,235 |
| Jul 17, 2026 | 200.90 | 202.39 | 200.10 | 201.28 | 201.28 | 0.19% | 87,743 |
| Jul 16, 2026 | 202.93 | 204.00 | 200.00 | 200.90 | 200.90 | -1.00% | 51,547 |
| Jul 15, 2026 | 197.04 | 204.03 | 197.04 | 202.93 | 202.93 | 2.99% | 225,971 |
| Jul 14, 2026 | 202.89 | 204.12 | 195.00 | 197.03 | 197.03 | -2.61% | 217,611 |
| Jul 13, 2026 | 202.64 | 203.00 | 200.02 | 202.32 | 202.32 | -0.16% | 120,183 |
| Jul 10, 2026 | 201.69 | 204.99 | 201.69 | 202.64 | 202.64 | 1.02% | 92,141 |
| Jul 9, 2026 | 207.00 | 207.00 | 199.30 | 200.59 | 200.59 | -1.69% | 230,082 |
| Jul 8, 2026 | 207.00 | 208.29 | 202.58 | 204.03 | 204.03 | -1.83% | 239,671 |
| Jul 7, 2026 | 212.74 | 212.74 | 207.01 | 207.84 | 207.84 | -1.87% | 94,594 |
| Jul 6, 2026 | 213.00 | 213.11 | 210.11 | 211.80 | 211.80 | -0.01% | 107,225 |
| Jul 3, 2026 | 213.98 | 216.49 | 210.25 | 211.83 | 211.83 | -0.34% | 345,026 |
| Jul 2, 2026 | 211.01 | 213.00 | 210.31 | 212.56 | 212.56 | 1.21% | 146,651 |
| Jul 1, 2026 | 205.12 | 212.61 | 204.53 | 210.02 | 210.02 | 2.92% | 302,801 |
| Jun 30, 2026 | 205.07 | 206.22 | 202.21 | 204.06 | 204.06 | -0.41% | 177,283 |
| Jun 29, 2026 | 210.08 | 211.61 | 204.02 | 204.90 | 204.90 | -2.39% | 496,347 |
| Jun 25, 2026 | 216.60 | 218.82 | 210.30 | 212.41 | 209.91 | -0.91% | 342,033 |
| Jun 24, 2026 | 215.58 | 215.79 | 213.00 | 214.37 | 211.85 | -0.56% | 102,103 |
| Jun 23, 2026 | 215.35 | 217.03 | 213.68 | 215.58 | 213.04 | 0.11% | 300,283 |
| Jun 22, 2026 | 212.00 | 216.95 | 212.00 | 215.35 | 212.82 | 2.00% | 290,067 |
| Jun 19, 2026 | 210.00 | 214.43 | 208.47 | 211.13 | 208.65 | 0.80% | 613,630 |
| Jun 18, 2026 | 212.50 | 212.50 | 208.39 | 209.46 | 206.99 | -0.78% | 404,413 |
| Jun 17, 2026 | 217.39 | 219.24 | 209.16 | 211.11 | 208.63 | -2.12% | 502,155 |
| Jun 16, 2026 | 217.70 | 219.90 | 215.30 | 215.68 | 213.14 | -0.36% | 364,025 |
| Jun 15, 2026 | 220.00 | 221.45 | 214.56 | 216.45 | 213.90 | -0.02% | 1,130,540 |
| Jun 12, 2026 | 220.50 | 220.50 | 213.60 | 216.50 | 213.95 | 0.21% | 246,624 |
| Jun 11, 2026 | 214.30 | 216.90 | 211.12 | 216.04 | 213.50 | 0.76% | 261,708 |
| Jun 10, 2026 | 209.73 | 217.50 | 209.73 | 214.40 | 211.88 | 2.23% | 1,088,173 |
| Jun 9, 2026 | 211.00 | 211.99 | 207.46 | 209.73 | 207.26 | -0.45% | 209,543 |
| Jun 8, 2026 | 206.85 | 212.45 | 206.85 | 210.67 | 208.19 | -0.10% | 187,899 |
| Jun 5, 2026 | 214.48 | 216.50 | 209.66 | 210.89 | 208.41 | -1.29% | 149,179 |
| Jun 4, 2026 | 214.86 | 216.86 | 212.55 | 213.65 | 211.14 | -0.56% | 105,992 |
| Jun 3, 2026 | 215.01 | 217.00 | 213.15 | 214.86 | 212.33 | -0.07% | 136,858 |
| Jun 2, 2026 | 212.01 | 216.32 | 212.01 | 215.01 | 212.48 | -0.05% | 138,550 |