Skip to main content
Kansai Nerolac Paints Limited (BOM:500165)
India flag India · Delayed Price · Currency is INR
199.20
-2.30 (-1.14%)
At close: Apr 28, 2026

Kansai Nerolac Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.15201.70197.50199.20199.20-1.14%17,040
Apr 27, 2026200.00202.00197.65201.50201.502.54%28,494
Apr 24, 2026202.65202.65195.80196.50196.50-2.04%31,042
Apr 23, 2026203.70204.15199.85200.60200.60-1.69%17,683
Apr 22, 2026204.80208.00203.00204.05204.05-1.04%24,929
Apr 21, 2026202.45207.45202.45206.20206.201.13%12,650
Apr 20, 2026206.65206.65198.40203.90203.900.42%19,173
Apr 17, 2026202.00204.70200.00203.05203.051.17%22,073
Apr 16, 2026196.55202.00196.00200.70200.702.29%17,423
Apr 15, 2026189.20197.05189.20196.20196.203.54%473,424
Apr 13, 2026189.85192.85185.50189.50189.50-1.02%99,899
Apr 10, 2026185.60193.90185.60191.45191.453.26%32,829
Apr 9, 2026190.15190.15184.75185.40185.40-1.25%10,634
Apr 8, 2026189.95190.00185.95187.75187.755.45%24,161
Apr 7, 2026182.00183.45177.75178.05178.05-1.17%18,471
Apr 6, 2026178.80181.95174.60180.15180.151.04%19,089
Apr 2, 2026173.00179.20170.65178.30178.301.45%24,402
Apr 1, 2026169.95176.45169.95175.75175.755.21%16,216
Mar 30, 2026170.05173.55166.00167.05167.05-1.76%50,812
Mar 27, 2026172.55178.25169.00170.05170.05-2.27%107,040
Mar 25, 2026161.65175.00161.60174.00174.007.91%57,448
Mar 24, 2026159.70164.95159.40161.25161.251.29%47,708
Mar 23, 2026166.50166.50158.00159.20159.20-4.64%94,831
Mar 20, 2026168.80170.70165.95166.95166.95-0.98%33,213
Mar 19, 2026174.50174.50168.00168.60168.60-3.63%32,223
Mar 18, 2026173.70178.60172.95174.95174.950.72%31,932
Mar 17, 2026176.05178.80173.25173.70173.70-2.17%36,873
Mar 16, 2026180.85184.05176.00177.55177.55-2.87%37,339
Mar 13, 2026189.55190.95181.50182.80182.80-2.77%55,511
Mar 12, 2026187.25189.75186.10188.00188.000.99%15,707
Mar 11, 2026186.65191.70185.00186.15186.150.22%61,755
Mar 10, 2026187.30188.50184.85185.75185.750.22%19,697
Mar 9, 2026188.55188.55180.35185.35185.35-2.09%51,486
Mar 6, 2026194.60194.60188.60189.30189.30-2.75%25,735
Mar 5, 2026190.95199.20190.95194.65194.65-0.03%30,306
Mar 4, 2026193.25198.00191.30194.70194.70-0.89%55,940
Mar 2, 2026191.05199.15191.05196.45196.45-3.77%58,836
Feb 27, 2026200.00204.95196.00204.15204.151.87%14,821
Feb 26, 2026201.00202.60200.00200.40200.40-0.37%18,495
Feb 25, 2026200.00204.55197.40201.15201.151.77%5,611,655
Feb 24, 2026198.15199.60197.00197.65197.65-1.10%31,139
Feb 23, 2026200.70200.70197.45199.85199.850.40%30,901
Feb 20, 2026200.50200.60198.00199.05199.05-0.75%21,090
Feb 19, 2026201.60202.85199.65200.55200.55-0.52%19,160
Feb 18, 2026203.00203.00199.50201.60201.60-0.32%12,727
Feb 17, 2026200.00203.30199.00202.25202.25-0.64%39,684
Feb 16, 2026201.35207.95196.85203.55203.551.80%33,444
Feb 13, 2026201.90201.90196.65199.95199.95-1.26%47,082
Feb 12, 2026206.30206.30201.90202.50202.50-1.79%24,283
Feb 11, 2026212.35212.35204.25206.20206.20-2.67%66,057
Feb 10, 2026212.55213.25211.35211.85211.85-0.42%28,159
Feb 9, 2026214.50214.50212.00212.75212.75-0.77%44,144
Feb 6, 2026218.15218.15213.60214.40214.40-1.88%26,168
Feb 5, 2026221.65222.15217.80218.50218.50-1.67%36,929
Feb 4, 2026227.00227.00221.35222.20222.20-2.61%32,651
Feb 3, 2026237.30237.30227.35228.15228.15-2.33%66,100
Feb 2, 2026225.00236.30222.50233.60233.603.82%24,545
Feb 1, 2026229.65229.65224.55225.00225.00-2.15%6,426
Jan 30, 2026223.50231.30223.20229.95229.952.04%14,965
Jan 29, 2026229.95229.95223.50225.35225.35-0.27%11,733
Jan 28, 2026222.05228.30222.05225.95225.950.18%22,539
Jan 27, 2026226.75226.75223.10225.55225.55-0.59%3,481
Jan 23, 2026225.55227.60225.25226.90226.90-0.11%7,335
Jan 22, 2026229.95229.95226.35227.15227.15-0.87%4,712
Jan 21, 2026226.20231.20222.00229.15229.151.35%7,934
Jan 20, 2026232.70232.70224.75226.10226.10-2.84%9,951
Jan 19, 2026227.05234.00227.05232.70232.700.61%10,070
Jan 16, 2026235.40235.45230.50231.30231.30-2.22%12,239
Jan 14, 2026231.30236.80231.30236.55236.551.72%9,428
Jan 13, 2026230.35234.95230.35232.55232.550.82%10,762
Jan 12, 2026231.55234.00229.10230.65230.65-0.88%18,938
Jan 9, 2026234.00236.70231.50232.70232.70-0.94%15,314
Jan 8, 2026237.55238.15233.15234.90234.90-1.24%12,966
Jan 7, 2026239.00241.50235.55237.85237.85-1.00%123,577
Jan 6, 2026238.00241.10235.50240.25240.250.50%8,352
Jan 5, 2026240.55241.10237.05239.05239.05-0.73%5,415
Jan 2, 2026240.00241.55235.20240.80240.800.35%31,724
Jan 1, 2026235.60240.55234.45239.95239.951.89%30,230
Dec 31, 2025233.25238.00232.55235.50235.500.99%6,782
Dec 30, 2025232.60236.10231.00233.20233.20-0.47%10,203
Dec 29, 2025235.70236.75233.00234.30234.30-1.08%15,073
Dec 26, 2025244.75244.80233.20236.85236.85-3.21%103,743
Dec 24, 2025224.30262.00224.20244.70244.709.12%55,225
Dec 23, 2025223.15224.95222.80224.25224.250.54%3,119
Dec 22, 2025224.95225.10222.50223.05223.050.13%6,754
Dec 19, 2025220.95224.80220.70222.75222.750.84%16,705
Dec 18, 2025221.60222.55220.20220.90220.90-0.47%7,687
Dec 17, 2025224.90224.90221.60221.95221.95-1.20%11,177
Dec 16, 2025226.30226.55224.20224.65224.65-0.73%9,323
Dec 15, 2025223.70227.15223.05226.30226.301.16%16,144
Dec 12, 2025223.40224.70222.30223.70223.700.43%10,058
Dec 11, 2025223.75224.10221.15222.75222.75-0.96%14,292
Dec 10, 2025221.20226.50221.20224.90224.901.67%8,975
Dec 9, 2025221.75224.40220.00221.20221.20-0.23%16,290
Dec 8, 2025228.10229.20219.00221.70221.70-2.76%26,307
Dec 5, 2025229.70230.20225.95228.00228.00-0.72%9,376
Dec 4, 2025230.75231.00228.45229.65229.65-1.35%20,251
Dec 3, 2025230.75233.50229.70232.80232.801.13%5,002
Dec 2, 2025232.35232.40227.00230.20230.20-0.93%30,819
Dec 1, 2025236.95237.60231.75232.35232.35-1.63%15,486