Skip to main content
Kansai Nerolac Paints Limited (NSE:KANSAINER)
India flag India · Delayed Price · Currency is INR
185.33
-3.86 (-2.04%)
At close: Mar 9, 2026

Kansai Nerolac Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026187.85188.00180.25185.33185.33-2.04%689,019
Mar 6, 2026193.40194.12188.10189.19189.19-2.17%662,170
Mar 5, 2026193.00198.11190.10193.38193.38-0.80%261,042
Mar 4, 2026195.00197.97191.91194.93194.93-0.70%385,352
Mar 2, 2026194.68199.05193.23196.31196.31-3.54%375,246
Feb 27, 2026197.00204.85195.55203.51203.511.55%308,431
Feb 26, 2026200.85202.60200.00200.41200.41-0.11%136,661
Feb 25, 2026198.00204.80197.13200.64200.641.51%1,893,550
Feb 24, 2026199.79199.79196.90197.66197.66-0.99%162,314
Feb 23, 2026199.80200.62197.42199.64199.640.48%250,252
Feb 20, 2026199.50200.84198.00198.69198.69-0.90%166,859
Feb 19, 2026201.38203.08199.40200.50200.50-0.44%3,372,893
Feb 18, 2026203.25203.41199.51201.38201.38-0.50%230,794
Feb 17, 2026198.30203.51198.30202.39202.39-0.51%289,879
Feb 16, 2026200.00208.10196.70203.42203.421.69%1,546,769
Feb 13, 2026200.10201.51196.70200.03200.03-1.18%553,280
Feb 12, 2026206.44206.55201.75202.42202.42-1.95%412,608
Feb 11, 2026212.00212.00202.50206.44206.44-2.58%669,583
Feb 10, 2026212.79213.42211.36211.90211.90-0.32%506,242
Feb 9, 2026214.35215.44212.00212.59212.59-0.82%451,560
Feb 6, 2026216.48217.00213.50214.35214.35-1.81%317,070
Feb 5, 2026222.20222.21217.65218.31218.31-1.69%390,679
Feb 4, 2026226.00226.00221.31222.07222.07-2.66%485,093
Feb 3, 2026236.90237.40227.52228.14228.14-2.58%478,351
Feb 2, 2026223.50238.00222.49234.17234.173.90%812,433
Feb 1, 2026226.75229.51225.00225.38225.38-2.09%57,043
Jan 30, 2026223.18230.98222.88230.19230.192.12%438,679
Jan 29, 2026226.65227.79223.40225.42225.42-0.34%298,016
Jan 28, 2026225.30228.80222.71226.19226.190.40%334,225
Jan 27, 2026225.20226.80223.18225.30225.30-0.78%169,778
Jan 23, 2026227.32227.50225.11227.08227.08-0.11%181,741
Jan 22, 2026229.21229.85226.30227.32227.32-0.82%132,371
Jan 21, 2026226.80230.98221.80229.21229.211.04%339,441
Jan 20, 2026232.00232.25225.00226.85226.85-2.53%251,572
Jan 19, 2026230.00234.19229.01232.74232.740.57%158,088
Jan 16, 2026236.50236.50230.50231.43231.43-2.16%154,485
Jan 14, 2026232.23237.81231.23236.55236.551.85%151,586
Jan 13, 2026230.20234.70230.20232.26232.260.70%129,721
Jan 12, 2026233.63234.69229.20230.64230.64-0.78%147,194
Jan 9, 2026233.50237.08231.12232.46232.46-0.91%165,321
Jan 8, 2026237.86238.60233.32234.59234.59-1.37%170,661
Jan 7, 2026239.38240.69235.60237.86237.86-0.99%181,090
Jan 6, 2026239.06240.95235.41240.25240.250.39%159,569
Jan 5, 2026240.00241.08237.00239.32239.32-0.73%160,623
Jan 2, 2026240.00241.78235.22241.08241.080.57%221,557
Jan 1, 2026236.00240.53234.40239.72239.721.81%207,218
Dec 31, 2025233.13238.43232.53235.45235.450.68%201,222
Dec 30, 2025233.50236.40231.25233.86233.86-0.26%199,787
Dec 29, 2025235.10236.63231.55234.48234.48-1.24%235,698
Dec 26, 2025244.79245.01233.25237.42237.42-1.98%903,974
Dec 24, 2025224.90264.00224.04242.22242.228.01%1,518,787
Dec 23, 2025224.22225.10222.71224.26224.260.52%95,257
Dec 22, 2025223.00225.00222.70223.11223.110.06%151,013
Dec 19, 2025221.99225.10220.50222.98222.980.94%385,627
Dec 18, 2025222.00222.45220.10220.91220.91-0.52%118,013
Dec 17, 2025224.41224.51221.54222.07222.07-1.09%98,407
Dec 16, 2025226.37226.74224.07224.52224.52-0.82%163,176
Dec 15, 2025223.50227.30222.89226.37226.371.28%115,526
Dec 12, 2025223.15224.89222.11223.50223.500.11%155,826
Dec 11, 2025223.99224.00221.18223.26223.26-0.61%146,936
Dec 10, 2025221.91226.75221.60224.62224.621.22%371,746
Dec 9, 2025222.00224.50220.05221.91221.910.03%389,814
Dec 8, 2025229.75229.75218.89221.85221.85-2.74%909,844
Dec 5, 2025229.80230.45225.75228.11228.11-0.67%455,894
Dec 4, 2025231.39231.90228.52229.66229.66-1.29%388,332
Dec 3, 2025231.78233.49229.54232.67232.670.88%201,959
Dec 2, 2025232.11232.56227.10230.65230.65-0.63%479,002
Dec 1, 2025236.49237.29231.75232.11232.11-1.85%486,863
Nov 28, 2025236.73237.32233.28236.49236.49-0.10%215,245
Nov 27, 2025234.60237.75232.98236.73236.731.16%301,294
Nov 26, 2025231.40234.40230.03234.01234.011.29%271,702
Nov 25, 2025231.00232.10229.01231.02231.02-0.42%489,662
Nov 24, 2025232.99233.29231.02231.99231.99-0.35%462,490
Nov 21, 2025240.00240.01231.52232.80232.80-2.91%497,193
Nov 20, 2025244.87244.87238.85239.78239.78-2.08%593,279
Nov 19, 2025246.97246.97243.50244.87244.87-0.85%449,944
Nov 18, 2025247.80250.01245.34246.97246.97-0.29%449,584
Nov 17, 2025250.00250.00246.50247.69247.69-0.45%339,069
Nov 14, 2025249.34251.09245.96248.80248.80-0.22%391,654
Nov 13, 2025246.70252.45245.05249.34249.341.55%838,385
Nov 12, 2025244.05246.05242.25245.53245.530.69%374,982
Nov 11, 2025243.01246.26242.55243.85243.85-0.80%396,381
Nov 10, 2025245.00247.99243.18245.82245.82-0.20%402,999
Nov 7, 2025245.90247.51244.52246.32246.32-0.75%316,086
Nov 6, 2025248.93252.00245.51248.18248.18-0.14%673,590
Nov 4, 2025249.90251.00243.15248.54248.54-0.24%903,785
Nov 3, 2025248.15249.90246.05249.15249.150.48%265,741
Oct 31, 2025250.60251.59247.48247.96247.96-1.01%207,433
Oct 30, 2025254.30254.30249.22250.49250.49-0.87%501,498
Oct 29, 2025250.00253.29249.01252.68252.681.27%276,716
Oct 28, 2025254.00255.24247.05249.50249.50-1.45%501,290
Oct 27, 2025255.23255.30252.20253.18253.18-0.31%285,840
Oct 24, 2025257.64257.90252.21253.97253.97-0.57%468,633
Oct 23, 2025258.01258.20253.00255.43255.43-0.55%574,090
Oct 21, 2025257.35258.75255.24256.85256.851.31%224,370
Oct 20, 2025255.00255.40249.78253.54253.540.11%464,902
Oct 17, 2025245.84256.89245.25253.26253.263.30%1,722,348
Oct 16, 2025245.66248.34244.78245.16245.16-0.20%196,191
Oct 15, 2025245.45248.25243.21245.66245.660.09%659,556
Oct 14, 2025245.70248.00244.52245.44245.44-0.11%354,537