Kansai Nerolac Paints Limited (NSE:KANSAINER)
India · Delayed Price · Currency is INR 180.96
-1.62 (-0.89%)
Sep 24, 2026, 10:19 AM IST
NSE:KANSAINER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 182.58 | 182.88 | 180.75 | 180.93 | - | -0.90% | 147,319 |
| Sep 23, 2026 | 181.99 | 185.00 | 181.30 | 182.58 | 182.58 | 0.88% | 147,219 |
| Sep 22, 2026 | 183.00 | 183.83 | 180.06 | 180.98 | 180.98 | -0.71% | 129,858 |
| Sep 21, 2026 | 183.96 | 183.96 | 181.78 | 182.27 | 182.27 | -0.92% | 104,622 |
| Sep 18, 2026 | 183.73 | 185.10 | 181.60 | 183.96 | 183.96 | -0.13% | 672,383 |
| Sep 17, 2026 | 184.65 | 186.40 | 183.00 | 184.20 | 184.20 | -0.33% | 135,649 |
| Sep 16, 2026 | 183.03 | 185.98 | 181.06 | 184.81 | 184.81 | 0.97% | 277,695 |
| Sep 15, 2026 | 189.24 | 190.02 | 182.20 | 183.03 | 183.03 | -2.95% | 138,520 |
| Sep 11, 2026 | 189.39 | 189.54 | 187.30 | 188.60 | 188.60 | -1.31% | 119,478 |
| Sep 10, 2026 | 190.00 | 192.40 | 189.71 | 191.11 | 191.11 | -0.05% | 109,221 |
| Sep 9, 2026 | 191.26 | 192.56 | 187.03 | 191.20 | 191.20 | -1.14% | 343,629 |
| Sep 8, 2026 | 194.27 | 194.50 | 191.14 | 193.40 | 193.40 | -0.45% | 173,879 |
| Sep 7, 2026 | 193.85 | 196.90 | 193.25 | 194.28 | 194.28 | 0.04% | 142,743 |
| Sep 4, 2026 | 195.14 | 195.90 | 192.98 | 194.20 | 194.20 | -0.47% | 2,465,067 |
| Sep 3, 2026 | 195.09 | 196.91 | 194.40 | 195.11 | 195.11 | 0.15% | 72,153 |
| Sep 2, 2026 | 193.75 | 195.50 | 191.05 | 194.82 | 194.82 | 0.04% | 279,290 |
| Sep 1, 2026 | 192.90 | 196.47 | 192.11 | 194.75 | 194.75 | 1.01% | 186,115 |
| Aug 31, 2026 | 197.00 | 197.79 | 192.02 | 192.81 | 192.81 | -1.51% | 145,647 |
| Aug 28, 2026 | 198.44 | 200.01 | 194.93 | 195.77 | 195.77 | -1.35% | 219,737 |
| Aug 27, 2026 | 200.75 | 201.22 | 198.00 | 198.44 | 198.44 | -1.44% | 129,493 |
| Aug 26, 2026 | 201.90 | 202.90 | 200.08 | 201.33 | 201.33 | 0.45% | 107,286 |
| Aug 25, 2026 | 201.66 | 202.99 | 198.55 | 200.43 | 200.43 | -0.56% | 114,463 |
| Aug 24, 2026 | 205.75 | 208.05 | 201.00 | 201.56 | 201.56 | -2.08% | 186,381 |
| Aug 21, 2026 | 202.51 | 207.19 | 200.10 | 205.85 | 205.85 | 2.15% | 297,069 |
| Aug 20, 2026 | 202.37 | 204.59 | 200.53 | 201.51 | 201.51 | 0.07% | 151,212 |
| Aug 19, 2026 | 201.05 | 201.99 | 198.71 | 201.37 | 201.37 | 0.16% | 111,941 |
| Aug 18, 2026 | 205.80 | 207.63 | 200.11 | 201.05 | 201.05 | -2.31% | 177,961 |
| Aug 17, 2026 | 205.60 | 207.64 | 204.15 | 205.80 | 205.80 | 0.51% | 95,977 |
| Aug 14, 2026 | 209.80 | 210.01 | 204.10 | 204.75 | 204.75 | -2.09% | 110,705 |
| Aug 13, 2026 | 208.60 | 210.62 | 207.03 | 209.12 | 209.12 | 0.45% | 97,990 |
| Aug 12, 2026 | 212.97 | 214.03 | 207.10 | 208.19 | 208.19 | -1.92% | 420,252 |
| Aug 11, 2026 | 215.70 | 217.85 | 212.00 | 212.26 | 212.26 | -1.57% | 243,106 |
| 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 |