Kansai Nerolac Paints Limited (BOM:500165)
India
· Delayed Price · Currency is INR 185.35
-3.95 (-2.09%)
At close: Mar 9, 2026
Kansai Nerolac Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.60 | 194.60 | 188.60 | 189.30 | 189.30 | -2.75% | 25,735 |
| Mar 5, 2026 | 190.95 | 199.20 | 190.95 | 194.65 | 194.65 | -0.03% | 30,306 |
| Mar 4, 2026 | 193.25 | 198.00 | 191.30 | 194.70 | 194.70 | -0.89% | 55,940 |
| Mar 2, 2026 | 191.05 | 199.15 | 191.05 | 196.45 | 196.45 | -3.77% | 58,836 |
| Feb 27, 2026 | 200.00 | 204.95 | 196.00 | 204.15 | 204.15 | 1.87% | 14,821 |
| Feb 26, 2026 | 201.00 | 202.60 | 200.00 | 200.40 | 200.40 | -0.37% | 18,495 |
| Feb 25, 2026 | 200.00 | 204.55 | 197.40 | 201.15 | 201.15 | 1.77% | 5,611,655 |
| Feb 24, 2026 | 198.15 | 199.60 | 197.00 | 197.65 | 197.65 | -1.10% | 31,139 |
| Feb 23, 2026 | 200.70 | 200.70 | 197.45 | 199.85 | 199.85 | 0.40% | 30,901 |
| Feb 20, 2026 | 200.50 | 200.60 | 198.00 | 199.05 | 199.05 | -0.75% | 21,090 |
| Feb 19, 2026 | 201.60 | 202.85 | 199.65 | 200.55 | 200.55 | -0.52% | 19,160 |
| Feb 18, 2026 | 203.00 | 203.00 | 199.50 | 201.60 | 201.60 | -0.32% | 12,727 |
| Feb 17, 2026 | 200.00 | 203.30 | 199.00 | 202.25 | 202.25 | -0.64% | 39,684 |
| Feb 16, 2026 | 201.35 | 207.95 | 196.85 | 203.55 | 203.55 | 1.80% | 33,444 |
| Feb 13, 2026 | 201.90 | 201.90 | 196.65 | 199.95 | 199.95 | -1.26% | 47,082 |
| Feb 12, 2026 | 206.30 | 206.30 | 201.90 | 202.50 | 202.50 | -1.79% | 24,283 |
| Feb 11, 2026 | 212.35 | 212.35 | 204.25 | 206.20 | 206.20 | -2.67% | 66,057 |
| Feb 10, 2026 | 212.55 | 213.25 | 211.35 | 211.85 | 211.85 | -0.42% | 28,159 |
| Feb 9, 2026 | 214.50 | 214.50 | 212.00 | 212.75 | 212.75 | -0.77% | 44,144 |
| Feb 6, 2026 | 218.15 | 218.15 | 213.60 | 214.40 | 214.40 | -1.88% | 26,168 |
| Feb 5, 2026 | 221.65 | 222.15 | 217.80 | 218.50 | 218.50 | -1.67% | 36,929 |
| Feb 4, 2026 | 227.00 | 227.00 | 221.35 | 222.20 | 222.20 | -2.61% | 32,651 |
| Feb 3, 2026 | 237.30 | 237.30 | 227.35 | 228.15 | 228.15 | -2.33% | 66,100 |
| Feb 2, 2026 | 225.00 | 236.30 | 222.50 | 233.60 | 233.60 | 3.82% | 24,545 |
| Feb 1, 2026 | 229.65 | 229.65 | 224.55 | 225.00 | 225.00 | -2.15% | 6,426 |
| Jan 30, 2026 | 223.50 | 231.30 | 223.20 | 229.95 | 229.95 | 2.04% | 14,965 |
| Jan 29, 2026 | 229.95 | 229.95 | 223.50 | 225.35 | 225.35 | -0.27% | 11,733 |
| Jan 28, 2026 | 222.05 | 228.30 | 222.05 | 225.95 | 225.95 | 0.18% | 22,539 |
| Jan 27, 2026 | 226.75 | 226.75 | 223.10 | 225.55 | 225.55 | -0.59% | 3,481 |
| Jan 23, 2026 | 225.55 | 227.60 | 225.25 | 226.90 | 226.90 | -0.11% | 7,335 |
| Jan 22, 2026 | 229.95 | 229.95 | 226.35 | 227.15 | 227.15 | -0.87% | 4,712 |
| Jan 21, 2026 | 226.20 | 231.20 | 222.00 | 229.15 | 229.15 | 1.35% | 7,934 |
| Jan 20, 2026 | 232.70 | 232.70 | 224.75 | 226.10 | 226.10 | -2.84% | 9,951 |
| Jan 19, 2026 | 227.05 | 234.00 | 227.05 | 232.70 | 232.70 | 0.61% | 10,070 |
| Jan 16, 2026 | 235.40 | 235.45 | 230.50 | 231.30 | 231.30 | -2.22% | 12,239 |
| Jan 14, 2026 | 231.30 | 236.80 | 231.30 | 236.55 | 236.55 | 1.72% | 9,428 |
| Jan 13, 2026 | 230.35 | 234.95 | 230.35 | 232.55 | 232.55 | 0.82% | 10,762 |
| Jan 12, 2026 | 231.55 | 234.00 | 229.10 | 230.65 | 230.65 | -0.88% | 18,938 |
| Jan 9, 2026 | 234.00 | 236.70 | 231.50 | 232.70 | 232.70 | -0.94% | 15,314 |
| Jan 8, 2026 | 237.55 | 238.15 | 233.15 | 234.90 | 234.90 | -1.24% | 12,966 |
| Jan 7, 2026 | 239.00 | 241.50 | 235.55 | 237.85 | 237.85 | -1.00% | 123,577 |
| Jan 6, 2026 | 238.00 | 241.10 | 235.50 | 240.25 | 240.25 | 0.50% | 8,352 |
| Jan 5, 2026 | 240.55 | 241.10 | 237.05 | 239.05 | 239.05 | -0.73% | 5,415 |
| Jan 2, 2026 | 240.00 | 241.55 | 235.20 | 240.80 | 240.80 | 0.35% | 31,724 |
| Jan 1, 2026 | 235.60 | 240.55 | 234.45 | 239.95 | 239.95 | 1.89% | 30,230 |
| Dec 31, 2025 | 233.25 | 238.00 | 232.55 | 235.50 | 235.50 | 0.99% | 6,782 |
| Dec 30, 2025 | 232.60 | 236.10 | 231.00 | 233.20 | 233.20 | -0.47% | 10,203 |
| Dec 29, 2025 | 235.70 | 236.75 | 233.00 | 234.30 | 234.30 | -1.08% | 15,073 |
| Dec 26, 2025 | 244.75 | 244.80 | 233.20 | 236.85 | 236.85 | -3.21% | 103,743 |
| Dec 24, 2025 | 224.30 | 262.00 | 224.20 | 244.70 | 244.70 | 9.12% | 55,225 |
| Dec 23, 2025 | 223.15 | 224.95 | 222.80 | 224.25 | 224.25 | 0.54% | 3,119 |
| Dec 22, 2025 | 224.95 | 225.10 | 222.50 | 223.05 | 223.05 | 0.13% | 6,754 |
| Dec 19, 2025 | 220.95 | 224.80 | 220.70 | 222.75 | 222.75 | 0.84% | 16,705 |
| Dec 18, 2025 | 221.60 | 222.55 | 220.20 | 220.90 | 220.90 | -0.47% | 7,687 |
| Dec 17, 2025 | 224.90 | 224.90 | 221.60 | 221.95 | 221.95 | -1.20% | 11,177 |
| Dec 16, 2025 | 226.30 | 226.55 | 224.20 | 224.65 | 224.65 | -0.73% | 9,323 |
| Dec 15, 2025 | 223.70 | 227.15 | 223.05 | 226.30 | 226.30 | 1.16% | 16,144 |
| Dec 12, 2025 | 223.40 | 224.70 | 222.30 | 223.70 | 223.70 | 0.43% | 10,058 |
| Dec 11, 2025 | 223.75 | 224.10 | 221.15 | 222.75 | 222.75 | -0.96% | 14,292 |
| Dec 10, 2025 | 221.20 | 226.50 | 221.20 | 224.90 | 224.90 | 1.67% | 8,975 |
| Dec 9, 2025 | 221.75 | 224.40 | 220.00 | 221.20 | 221.20 | -0.23% | 16,290 |
| Dec 8, 2025 | 228.10 | 229.20 | 219.00 | 221.70 | 221.70 | -2.76% | 26,307 |
| Dec 5, 2025 | 229.70 | 230.20 | 225.95 | 228.00 | 228.00 | -0.72% | 9,376 |
| Dec 4, 2025 | 230.75 | 231.00 | 228.45 | 229.65 | 229.65 | -1.35% | 20,251 |
| Dec 3, 2025 | 230.75 | 233.50 | 229.70 | 232.80 | 232.80 | 1.13% | 5,002 |
| Dec 2, 2025 | 232.35 | 232.40 | 227.00 | 230.20 | 230.20 | -0.93% | 30,819 |
| Dec 1, 2025 | 236.95 | 237.60 | 231.75 | 232.35 | 232.35 | -1.63% | 15,486 |
| Nov 28, 2025 | 236.40 | 237.00 | 233.25 | 236.20 | 236.20 | -0.08% | 12,279 |
| Nov 27, 2025 | 234.10 | 237.45 | 233.00 | 236.40 | 236.40 | 1.00% | 15,355 |
| Nov 26, 2025 | 230.80 | 234.45 | 230.40 | 234.05 | 234.05 | 1.41% | 23,035 |
| Nov 25, 2025 | 231.00 | 231.85 | 229.20 | 230.80 | 230.80 | -0.54% | 32,492 |
| Nov 24, 2025 | 232.35 | 233.45 | 231.05 | 232.05 | 232.05 | -0.43% | 29,551 |
| Nov 21, 2025 | 240.00 | 240.05 | 232.20 | 233.05 | 233.05 | -2.86% | 28,593 |
| Nov 20, 2025 | 244.05 | 244.35 | 238.80 | 239.90 | 239.90 | -2.08% | 168,916 |
| Nov 19, 2025 | 246.65 | 246.80 | 243.60 | 245.00 | 245.00 | -0.71% | 57,394 |
| Nov 18, 2025 | 250.00 | 250.00 | 245.70 | 246.75 | 246.75 | -0.30% | 12,476 |
| Nov 17, 2025 | 248.05 | 249.45 | 246.55 | 247.50 | 247.50 | -0.22% | 24,050 |
| Nov 14, 2025 | 251.95 | 251.95 | 246.45 | 248.05 | 248.05 | -0.40% | 18,888 |
| Nov 13, 2025 | 245.05 | 252.45 | 245.05 | 249.05 | 249.05 | 1.38% | 44,720 |
| Nov 12, 2025 | 245.00 | 246.35 | 242.05 | 245.65 | 245.65 | 0.72% | 13,432 |
| Nov 11, 2025 | 242.25 | 246.10 | 242.25 | 243.90 | 243.90 | -0.67% | 12,749 |
| Nov 10, 2025 | 244.70 | 247.65 | 243.50 | 245.55 | 245.55 | -0.37% | 23,852 |
| Nov 7, 2025 | 246.60 | 247.50 | 244.30 | 246.45 | 246.45 | -0.75% | 21,556 |
| Nov 6, 2025 | 248.60 | 251.15 | 245.50 | 248.30 | 248.30 | -0.10% | 22,316 |
| Nov 4, 2025 | 250.95 | 250.95 | 243.25 | 248.55 | 248.55 | -0.20% | 15,407 |
| Nov 3, 2025 | 247.85 | 249.60 | 246.05 | 249.05 | 249.05 | 0.36% | 19,458 |
| Oct 31, 2025 | 253.00 | 253.00 | 247.65 | 248.15 | 248.15 | -1.04% | 21,759 |
| Oct 30, 2025 | 254.90 | 254.90 | 249.95 | 250.75 | 250.75 | -0.71% | 8,104 |
| Oct 29, 2025 | 253.55 | 253.55 | 248.80 | 252.55 | 252.55 | 1.18% | 25,103 |
| Oct 28, 2025 | 253.15 | 254.70 | 247.10 | 249.60 | 249.60 | -1.40% | 43,950 |
| Oct 27, 2025 | 254.90 | 255.00 | 252.15 | 253.15 | 253.15 | -0.26% | 25,864 |
| Oct 24, 2025 | 257.50 | 257.50 | 252.10 | 253.80 | 253.80 | -0.68% | 31,130 |
| Oct 23, 2025 | 258.45 | 258.45 | 253.20 | 255.55 | 255.55 | -0.37% | 17,635 |
| Oct 21, 2025 | 257.95 | 258.90 | 255.50 | 256.50 | 256.50 | 1.08% | 31,103 |
| Oct 20, 2025 | 255.75 | 255.75 | 249.85 | 253.75 | 253.75 | 0.24% | 21,653 |
| Oct 17, 2025 | 245.60 | 256.95 | 245.30 | 253.15 | 253.15 | 3.07% | 121,943 |
| Oct 16, 2025 | 246.45 | 248.30 | 244.90 | 245.60 | 245.60 | -0.12% | 18,006 |
| Oct 15, 2025 | 246.00 | 248.00 | 244.10 | 245.90 | 245.90 | 0.33% | 16,589 |
| Oct 14, 2025 | 245.50 | 246.60 | 243.65 | 245.10 | 245.10 | -0.35% | 14,689 |
| Oct 13, 2025 | 247.50 | 247.55 | 244.10 | 245.95 | 245.95 | -0.63% | 16,179 |