Skip to main content
Kansai Nerolac Paints Limited (NSE:KANSAINER)
India flag India · Delayed Price · Currency is INR
228.11
-1.55 (-0.67%)
At close: Dec 5, 2025

Kansai Nerolac Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025248.00248.20244.14245.70245.70-0.73%326,655
Oct 10, 2025245.00248.27244.55247.50247.500.88%163,599
Oct 9, 2025244.45246.60243.29245.35245.350.31%170,351
Oct 8, 2025246.90248.99244.10244.60244.60-0.76%190,827
Oct 7, 2025251.28251.56245.30246.48246.48-1.80%291,483
Oct 6, 2025253.99253.99249.06250.99250.99-0.54%212,080
Oct 3, 2025248.50254.95247.90252.36252.361.26%428,455
Oct 1, 2025247.23250.99244.60249.22249.220.74%405,896
Sep 30, 2025245.50247.99244.18247.38247.380.92%287,649
Sep 29, 2025247.89247.89243.50245.12245.12-0.59%1,682,546
Sep 26, 2025245.00248.38241.42246.58246.580.55%428,421
Sep 25, 2025246.50249.49244.50245.24245.24-0.02%394,771
Sep 24, 2025247.80248.80243.56245.28245.28-0.38%794,334
Sep 23, 2025253.20253.47245.10246.21246.21-2.68%873,562
Sep 22, 2025252.05254.95249.42253.00253.000.46%714,329
Sep 19, 2025253.90256.89251.00251.85251.85-0.55%2,583,718
Sep 18, 2025250.00254.00249.07253.25253.251.51%929,053
Sep 17, 2025247.50250.88246.32249.49249.491.80%702,443
Sep 16, 2025247.70249.39243.66245.07245.07-0.44%359,874
Sep 15, 2025248.90251.00244.75246.15246.15-0.56%740,612
Sep 12, 2025246.25250.00245.74247.54247.540.38%1,382,211
Sep 11, 2025244.70249.13243.01246.61246.610.95%344,541
Sep 10, 2025247.08250.88243.01244.30244.30-1.76%347,522
Sep 9, 2025244.90251.75244.19248.67248.672.20%875,647
Sep 8, 2025242.85249.43239.51243.31243.310.18%419,994
Sep 5, 2025243.60245.35240.92242.88242.88-0.15%176,572
Sep 4, 2025245.00249.00241.25243.24243.24-0.54%351,298
Sep 3, 2025242.15246.50241.99244.57244.571.07%580,999
Sep 2, 2025241.60244.95240.00241.99241.990.15%159,900
Sep 1, 2025238.07243.40238.07241.63241.630.68%244,074
Aug 29, 2025238.05243.39238.05239.99239.990.82%1,221,841
Aug 28, 2025234.06239.50232.86238.04238.041.70%219,353
Aug 26, 2025235.00236.70233.06234.07234.07-0.20%882,176
Aug 25, 2025233.80235.27231.15234.54234.540.83%357,608
Aug 22, 2025239.00239.17231.90232.62232.62-2.31%782,969
Aug 21, 2025245.55246.90236.31238.13238.13-2.49%587,466
Aug 20, 2025243.05245.10240.28244.21244.210.55%1,540,287
Aug 19, 2025238.10243.95235.49242.87242.872.54%255,418
Aug 18, 2025237.50238.65236.04236.86236.860.60%1,235,721
Aug 14, 2025238.40239.18235.00235.45235.45-0.44%101,776
Aug 13, 2025238.44239.61235.83236.48236.48-0.79%151,116
Aug 12, 2025235.00239.59233.77238.36238.361.42%665,115
Aug 11, 2025233.33235.60230.71235.02235.020.91%267,112
Aug 8, 2025233.40234.49232.15232.89232.89-0.21%111,867
Aug 7, 2025235.49237.60231.91233.37233.37-0.65%236,108
Aug 6, 2025243.40243.60234.13234.90234.90-3.00%419,639
Aug 5, 2025245.00245.00240.88242.17242.17-0.74%267,902
Aug 4, 2025250.00250.59242.00243.97243.97-2.43%379,776
Aug 1, 2025244.30251.01243.00250.05250.052.10%459,005
Jul 31, 2025243.60246.15240.85244.90244.90-0.29%166,303
Jul 30, 2025242.00246.55242.00245.60245.601.49%194,696
Jul 29, 2025240.70243.00240.65242.00242.000.54%96,662
Jul 28, 2025246.20246.20240.00240.70240.70-1.74%104,581
Jul 25, 2025249.45249.45244.05244.95244.95-1.80%82,121
Jul 24, 2025247.05250.05247.05249.45249.450.97%277,037
Jul 23, 2025245.80248.40245.15247.05247.050.28%205,332
Jul 22, 2025247.65248.45245.75246.35246.35-0.52%84,581
Jul 21, 2025248.60249.30246.55247.65247.65-0.18%75,288
Jul 18, 2025249.35250.05247.00248.10248.10-0.66%97,195
Jul 17, 2025247.35250.05247.35249.75249.751.01%173,630
Jul 16, 2025250.40250.80246.00247.25247.25-1.02%153,900
Jul 15, 2025245.95250.05245.95249.80249.801.57%174,096
Jul 14, 2025247.50247.50244.50245.95245.95-0.12%103,074