Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 220.11
-1.86 (-0.84%)
May 15, 2026, 3:29 PM IST
NSE:KANSAINER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 221.97 | 223.45 | 217.10 | 222.07 | 222.07 | 0.05% | 1,470,264 |
| May 14, 2026 | 220.00 | 224.45 | 218.16 | 221.97 | 221.97 | 1.47% | 836,408 |
| May 13, 2026 | 214.90 | 221.49 | 214.70 | 218.75 | 218.75 | 2.30% | 855,316 |
| May 12, 2026 | 215.34 | 218.34 | 212.33 | 213.83 | 213.83 | -1.61% | 879,080 |
| May 11, 2026 | 219.00 | 219.10 | 214.06 | 217.34 | 217.34 | -1.37% | 664,189 |
| May 8, 2026 | 213.00 | 223.00 | 211.10 | 220.35 | 220.35 | 4.16% | 1,553,578 |
| May 7, 2026 | 215.00 | 223.49 | 208.26 | 211.55 | 211.55 | 5.02% | 8,712,846 |
| May 6, 2026 | 195.05 | 203.20 | 193.41 | 201.43 | 201.43 | 3.76% | 863,978 |
| May 5, 2026 | 197.00 | 197.42 | 192.91 | 194.13 | 194.13 | -1.30% | 229,040 |
| May 4, 2026 | 198.00 | 203.88 | 195.00 | 196.69 | 196.69 | -0.25% | 248,801 |
| Apr 30, 2026 | 197.66 | 199.90 | 192.84 | 197.19 | 197.19 | -0.27% | 191,125 |
| Apr 29, 2026 | 199.42 | 200.75 | 197.50 | 197.72 | 197.72 | -0.86% | 164,053 |
| Apr 28, 2026 | 201.29 | 201.74 | 197.20 | 199.43 | 199.43 | -0.92% | 135,154 |
| Apr 27, 2026 | 197.15 | 202.30 | 197.15 | 201.29 | 201.29 | 2.10% | 141,193 |
| Apr 24, 2026 | 201.00 | 201.18 | 195.46 | 197.15 | 197.15 | -1.78% | 266,618 |
| Apr 23, 2026 | 202.66 | 204.39 | 199.75 | 200.73 | 200.73 | -1.62% | 190,774 |
| Apr 22, 2026 | 204.95 | 208.59 | 203.10 | 204.04 | 204.04 | -1.07% | 451,812 |
| Apr 21, 2026 | 203.60 | 208.00 | 202.08 | 206.24 | 206.24 | 1.06% | 346,355 |
| Apr 20, 2026 | 205.01 | 206.99 | 198.19 | 204.07 | 204.07 | 0.48% | 491,067 |
| Apr 17, 2026 | 200.00 | 204.66 | 199.70 | 203.09 | 203.09 | 1.46% | 269,218 |
| Apr 16, 2026 | 197.00 | 202.04 | 195.39 | 200.16 | 200.16 | 1.97% | 442,172 |
| Apr 15, 2026 | 191.99 | 197.00 | 190.53 | 196.30 | 196.30 | 4.06% | 847,216 |
| Apr 13, 2026 | 188.25 | 193.18 | 185.25 | 188.65 | 188.65 | -1.50% | 397,058 |
| Apr 10, 2026 | 187.90 | 193.63 | 185.88 | 191.52 | 191.52 | 3.36% | 799,945 |
| Apr 9, 2026 | 188.50 | 188.76 | 184.50 | 185.30 | 185.30 | -1.52% | 153,356 |
| Apr 8, 2026 | 188.00 | 190.16 | 185.53 | 188.16 | 188.16 | 5.49% | 499,154 |
| Apr 7, 2026 | 180.00 | 183.20 | 177.96 | 178.36 | 178.36 | -1.00% | 173,102 |
| Apr 6, 2026 | 178.61 | 182.00 | 174.65 | 180.16 | 180.16 | 0.87% | 262,956 |
| 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 |