Kansai Nerolac Paints Limited (KANSAINER.NS) NSE
182.14
-5.92(-3.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
182.14
-5.92(-3.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 187.01 | 182.14 | 182.14 | 191.06 | 181.4 | 1.66M |
| March 12, 2026 | 186.35 | 188.06 | 188.06 | 189.8 | 185.65 | 404,637 |
| March 11, 2026 | 186.55 | 187.02 | 187.02 | 191.5 | 185.02 | 3.03M |
| March 10, 2026 | 187.54 | 185.6 | 185.6 | 188.99 | 184.73 | 314,678 |
| March 09, 2026 | 187.85 | 185.33 | 185.33 | 188 | 180.25 | 689,014 |
| March 06, 2026 | 193.4 | 189.19 | 189.19 | 194.12 | 188.1 | 662,066 |
| March 05, 2026 | 193 | 193.38 | 193.38 | 198.11 | 190.1 | 261,676 |
| March 02, 2026 | 194.68 | 196.31 | 196.31 | 199.05 | 193.23 | 375,246 |
| February 27, 2026 | 197 | 203.51 | 203.51 | 204.85 | 195.55 | 308,431 |
| February 26, 2026 | 200.85 | 200.41 | 200.41 | 202.6 | 200 | 136,661 |
| February 25, 2026 | 198 | 200.64 | 200.64 | 204.8 | 197.13 | 1.89M |
| February 24, 2026 | 199.79 | 197.66 | 197.66 | 199.79 | 196.9 | 162,315 |
| February 23, 2026 | 199.8 | 199.64 | 199.64 | 200.62 | 197.42 | 250,276 |
| February 20, 2026 | 199.5 | 198.69 | 0 | 200.84 | 198 | 166,808 |
| February 19, 2026 | 201.38 | 200.5 | 0 | 203.08 | 199.4 | 3.37M |
| February 18, 2026 | 203.25 | 201.38 | 0 | 203.41 | 199.51 | 230,794 |
| February 17, 2026 | 198.3 | 202.39 | 0 | 203.51 | 198.3 | 290,356 |
| February 16, 2026 | 200 | 203.42 | 0 | 208.1 | 196.7 | 1.55M |
| February 13, 2026 | 200.1 | 200.03 | 0 | 201.51 | 196.7 | 553,280 |
| February 12, 2026 | 206.44 | 202.42 | 0 | 206.55 | 201.75 | 412,608 |
| February 11, 2026 | 212 | 206.44 | 0 | 212 | 202.5 | 669,583 |
| February 10, 2026 | 212.79 | 211.9 | 0 | 213.42 | 211.36 | 506,287 |
| February 09, 2026 | 214.35 | 212.59 | 0 | 215.44 | 212 | 453,168 |
| February 06, 2026 | 216.48 | 214.35 | 0 | 217 | 213.5 | 317,070 |
| February 05, 2026 | 222.2 | 218.31 | 0 | 222.21 | 217.65 | 393,513 |
| February 04, 2026 | 226 | 222.07 | 0 | 226 | 221.31 | 485,095 |
| February 03, 2026 | 236.9 | 228.14 | 0 | 237.4 | 227.52 | 478,351 |
| February 02, 2026 | 223.5 | 234.17 | 0 | 238 | 222.49 | 812,514 |
| February 01, 2026 | 226.75 | 225.38 | 0 | 229.51 | 225 | 57,043 |
| January 30, 2026 | 223.18 | 230.19 | 0 | 230.98 | 222.88 | 438,698 |
| January 29, 2026 | 226.65 | 225.42 | 0 | 227.79 | 223.4 | 298,167 |
| January 28, 2026 | 225.3 | 226.19 | 0 | 228.8 | 222.71 | 334,245 |
| January 27, 2026 | 225.2 | 225.3 | 0 | 226.8 | 223.18 | 169,778 |
| January 23, 2026 | 227.32 | 227.08 | 0 | 227.5 | 225.11 | 181,741 |
| January 22, 2026 | 229.21 | 227.32 | 0 | 229.85 | 226.3 | 132,371 |
| January 21, 2026 | 226.8 | 229.21 | 0 | 230.98 | 221.8 | 339,441 |
| January 20, 2026 | 232 | 226.85 | 0 | 232.25 | 225 | 251,572 |
| January 19, 2026 | 230 | 232.74 | 0 | 234.19 | 229.01 | 158,672 |
| January 16, 2026 | 236.5 | 231.43 | 0 | 236.5 | 230.5 | 154,485 |
| January 14, 2026 | 232.23 | 236.55 | 0 | 237.81 | 231.23 | 151,710 |
| January 13, 2026 | 230.2 | 232.26 | 0 | 234.7 | 230.2 | 129,743 |
| January 12, 2026 | 233.63 | 230.64 | 0 | 234.69 | 229.2 | 147,194 |
| January 09, 2026 | 233.5 | 232.46 | 0 | 237.08 | 231.12 | 165,346 |
| January 08, 2026 | 237.86 | 234.59 | 0 | 238.6 | 233.32 | 170,710 |
| January 07, 2026 | 239.38 | 237.86 | 0 | 240.69 | 235.6 | 181,092 |
| January 06, 2026 | 239.06 | 240.25 | 0 | 240.95 | 235.41 | 159,579 |
| January 05, 2026 | 240 | 239.32 | 0 | 241.08 | 237 | 160,642 |
| January 02, 2026 | 240 | 241.08 | 0 | 241.78 | 235.22 | 221,559 |
| January 01, 2026 | 236 | 239.72 | 0 | 240.53 | 234.4 | 207,218 |
| December 31, 2025 | 233.13 | 235.45 | 0 | 238.43 | 232.53 | 201,252 |
| December 30, 2025 | 233.5 | 233.86 | 0 | 236.4 | 231.25 | 199,787 |
| December 29, 2025 | 235.1 | 234.48 | 0 | 236.63 | 231.55 | 235,699 |
| December 26, 2025 | 244.79 | 237.42 | 0 | 245.01 | 233.25 | 903,974 |
| December 24, 2025 | 224.9 | 242.22 | 0 | 264 | 224.04 | 1.52M |
| December 23, 2025 | 224.22 | 224.26 | 0 | 225.1 | 222.71 | 95,628 |
| December 22, 2025 | 223 | 223.11 | 0 | 225 | 222.7 | 151,015 |
| December 19, 2025 | 221.99 | 222.98 | 0 | 225.1 | 220.5 | 385,751 |
| December 18, 2025 | 222 | 220.91 | 0 | 222.45 | 220.1 | 118,013 |
| December 17, 2025 | 224.41 | 222.07 | 0 | 224.51 | 221.54 | 98,423 |
| December 16, 2025 | 226.37 | 224.52 | 0 | 226.74 | 224.07 | 163,176 |