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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	255	253.54	253.54	255.4	249.78	464,957
October 17, 2025	245.84	253.26	253.26	256.89	245.25	1.72M
October 16, 2025	245.66	245.16	245.16	248.34	244.78	196,202
October 15, 2025	245.45	245.66	245.66	248.25	243.21	659,561
October 14, 2025	245.7	245.44	245.44	248	244.52	354,540
October 13, 2025	248	245.7	245.7	248.2	244.14	326,655
October 10, 2025	245	247.5	247.5	248.27	244.55	163,851
October 09, 2025	244.45	245.35	245.35	246.6	243.29	170,352
October 08, 2025	246.9	244.6	244.6	248.99	244.1	190,846
October 07, 2025	251.28	246.48	246.48	251.56	245.3	291,483
October 06, 2025	253.99	250.99	250.99	253.99	249.06	212,194
October 03, 2025	248.5	252.36	252.36	254.95	247.9	428,455
October 01, 2025	247.23	249.22	249.22	250.99	244.6	407,909
September 30, 2025	245.5	247.38	247.38	247.99	244.18	287,729
September 29, 2025	247.89	245.12	245.12	247.89	243.5	1.68M
September 26, 2025	245	246.58	246.58	248.38	241.42	428,428
September 25, 2025	246.5	245.24	245.24	249.49	244.5	394,771
September 24, 2025	247.8	245.28	245.28	248.8	243.56	794,634
September 23, 2025	253.2	246.21	246.21	253.47	245.1	873,562
September 22, 2025	252.05	253	253	254.95	249.42	714,329
September 19, 2025	253.9	251.85	251.85	256.89	251	2.58M
September 18, 2025	250	253.25	253.25	254	249.07	929,107
September 17, 2025	247.5	249.49	249.49	250.88	246.32	702,461
September 16, 2025	247.7	245.07	245.07	249.39	243.66	359,933
September 15, 2025	248.9	246.15	246.15	251	244.75	740,646
September 12, 2025	246.25	247.54	247.54	250	245.74	1.38M
September 11, 2025	244.7	246.61	246.61	249.13	243.01	344,541
September 10, 2025	247.08	244.3	244.3	250.88	243.01	347,522
September 09, 2025	244.9	248.67	248.67	251.75	244.19	876,394
September 08, 2025	242.85	243.31	243.31	249.43	239.51	420,094
September 05, 2025	243.6	242.88	242.88	245.35	240.92	176,574
September 04, 2025	245	243.24	243.24	249	241.25	351,302
September 03, 2025	242.15	244.57	244.57	246.5	241.99	581,002
September 02, 2025	241.6	241.99	241.99	244.95	240	159,920
September 01, 2025	238.07	241.63	241.63	243.4	238.07	244,147
August 29, 2025	238.05	239.99	239.99	243.39	238.05	1.22M
August 28, 2025	234.06	238.04	238.04	239.5	232.86	219,353
August 26, 2025	235	234.07	234.07	236.7	233.06	882,176
August 25, 2025	233.8	234.54	234.54	235.27	231.15	357,608
August 22, 2025	239	232.62	232.62	239.17	231.9	782,969
August 21, 2025	245.55	238.13	238.13	246.9	236.31	587,466
August 20, 2025	243.05	244.21	244.21	245.1	240.28	1.54M
August 19, 2025	238.1	242.87	242.87	243.95	235.49	255,418
August 18, 2025	237.5	236.86	236.86	238.65	236.04	1.24M
August 14, 2025	238.4	235.45	235.45	239.18	235	101,784
August 13, 2025	238.44	236.48	236.48	239.61	235.83	151,116
August 12, 2025	235	238.36	238.36	239.59	233.77	665,115
August 11, 2025	233.33	235.02	235.02	235.6	230.71	267,112
August 08, 2025	233.4	232.89	232.89	234.49	232.15	111,867
August 07, 2025	235.49	233.37	233.37	237.6	231.91	236,108
August 06, 2025	243.4	234.9	234.9	243.6	234.13	419,639
August 05, 2025	245	242.17	242.17	245	240.88	267,901
August 04, 2025	250	243.97	243.97	250.59	242	379,776
August 01, 2025	244.3	250.05	250.05	251.01	243	459,005
July 31, 2025	243.6	244.9	244.9	246.15	240.85	166,303
July 30, 2025	242	245.6	245.6	246.55	242	194,696
July 29, 2025	240.7	242	242	243	240.65	96,662
July 28, 2025	246.2	240.7	240.7	246.2	240	104,581
July 25, 2025	249.45	244.95	244.95	249.45	244.05	82,121
July 24, 2025	247.05	249.45	249.45	250.05	247.05	277,037

Kansai Nerolac Paints Limited (KANSAINER.NS) NSE