Kansai Nerolac Paints Limited - KANSAINER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199.5	198.69	198.69	200.84	198	166,808
February 19, 2026	201.38	200.5	200.5	203.08	199.4	3.37M
February 18, 2026	203.25	201.38	201.38	203.41	199.51	230,794
February 17, 2026	198.3	202.39	202.39	203.51	198.3	290,356
February 16, 2026	200	203.42	203.42	208.1	196.7	1.55M
February 13, 2026	200.1	200.03	200.03	201.51	196.7	553,280
February 12, 2026	206.44	202.42	202.42	206.55	201.75	412,608
February 11, 2026	212	206.44	206.44	212	202.5	669,583
February 10, 2026	212.79	211.9	211.9	213.42	211.36	506,287
February 09, 2026	214.35	212.59	212.59	215.44	212	453,168
February 06, 2026	216.48	214.35	214.35	217	213.5	316,582
February 05, 2026	222.2	218.31	218.31	222.21	217.65	393,513
February 04, 2026	226	222.07	222.07	226	221.31	485,095
February 03, 2026	236.9	228.14	228.14	237.4	227.52	478,351
February 02, 2026	223.5	234.17	234.17	238	222.49	812,514
February 01, 2026	226.75	225.38	225.38	229.51	225	57,043
January 30, 2026	223.18	230.19	230.19	230.98	222.88	438,698
January 29, 2026	226.65	225.42	225.42	227.79	223.4	298,167
January 28, 2026	225.3	226.19	226.19	228.8	222.71	334,245
January 27, 2026	225.2	225.3	225.3	226.8	223.18	169,778
January 23, 2026	227.32	227.08	227.08	227.5	225.11	181,741
January 22, 2026	229.21	227.32	227.32	229.85	226.3	132,371
January 21, 2026	226.8	229.21	229.21	230.98	221.8	339,441
January 20, 2026	232	226.85	226.85	232.25	225	251,572
January 19, 2026	230	232.74	232.74	234.19	229.01	158,672
January 16, 2026	236.5	231.43	231.43	236.5	230.5	154,480
January 14, 2026	232.23	236.55	236.55	237.81	231.23	151,710
January 13, 2026	230.2	232.26	232.26	234.7	230.2	129,743
January 12, 2026	233.63	230.64	230.64	234.69	229.2	147,194
January 09, 2026	233.5	232.46	232.46	237.08	231.12	165,346
January 08, 2026	237.86	234.59	234.59	238.6	233.32	170,710
January 07, 2026	239.38	237.86	237.86	240.69	235.6	181,092
January 06, 2026	239.06	240.25	240.25	240.95	235.41	159,579
January 05, 2026	240	239.32	239.32	241.08	237	160,642
January 02, 2026	240	241.08	241.08	241.78	235.22	221,559
January 01, 2026	236	239.72	239.72	240.53	234.4	207,218
December 31, 2025	233.13	235.45	235.45	238.43	232.53	201,252
December 30, 2025	233.5	233.86	233.86	236.4	231.25	199,787
December 29, 2025	235.1	234.48	234.48	236.63	231.55	235,699
December 26, 2025	244.79	237.42	237.42	245.01	233.25	903,919
December 24, 2025	224.9	242.22	242.22	264	224.04	1.52M
December 23, 2025	224.22	224.26	224.26	225.1	222.71	95,628
December 22, 2025	223	223.11	223.11	225	222.7	151,015
December 19, 2025	221.99	222.98	222.98	225.1	220.5	385,751
December 18, 2025	222	220.91	220.91	222.45	220.1	118,013
December 17, 2025	224.41	222.07	222.07	224.51	221.54	98,423
December 16, 2025	226.37	224.52	224.52	226.74	224.07	163,176
December 15, 2025	223.5	226.37	226.37	227.3	222.89	115,526
December 12, 2025	223.15	223.4	223.4	224.89	222.11	145,271
December 11, 2025	223.99	223.26	223.26	224	221.18	147,126
December 10, 2025	221.91	224.62	224.62	226.75	221.6	371,746
December 09, 2025	222	221.91	221.91	224.5	220.05	389,814
December 08, 2025	229.75	221.85	221.85	229.75	218.89	909,844
December 05, 2025	229.8	228.11	228.11	230.45	225.75	455,958
December 04, 2025	231.39	229.66	229.66	231.9	228.52	388,420
December 03, 2025	231.78	232.67	232.67	233.49	229.54	202,225
December 02, 2025	232.11	230.65	230.65	232.56	227.1	479,199
December 01, 2025	236.49	232.11	232.11	237.29	231.75	486,879
November 28, 2025	236.73	236.49	236.49	237.32	233.28	215,273
November 27, 2025	234.6	236.73	236.73	237.75	232.98	301,294

Kansai Nerolac Paints Limited (KANSAINER.NS) NSE