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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	231.4	234.01	234.01	234.4	230.03	271,701
November 25, 2025	231	231.02	231.02	232.1	229.01	489,662
November 24, 2025	232.99	231.99	231.99	233.29	231.02	462,516
November 21, 2025	240	232.8	232.8	240.01	231.52	497,193
November 19, 2025	246.97	244.87	244.87	246.97	243.5	450,016
November 18, 2025	247.8	246.97	246.97	250.01	245.34	449,584
November 17, 2025	250	247.69	247.69	250	246.5	339,291
November 14, 2025	249.34	248.8	248.8	251.09	245.96	391,654
November 13, 2025	246.7	249.34	249.34	252.45	245.05	838,375
November 12, 2025	244.05	245.53	245.53	246.05	242.25	374,982
November 11, 2025	243.01	243.85	243.85	246.26	242.55	396,381
November 10, 2025	245	245.82	245.82	247.99	243.18	403,002
November 07, 2025	245.9	246.32	246.32	247.51	244.52	316,087
November 06, 2025	248.93	248.18	248.18	252	245.51	673,672
November 04, 2025	249.9	248.54	248.54	251	243.15	903,785
November 03, 2025	248.15	249.15	249.15	249.9	246.05	265,776
October 31, 2025	250.6	247.96	247.96	251.59	247.48	207,507
October 30, 2025	254.3	250.49	250.49	254.3	249.22	501,498
October 29, 2025	250	252.68	252.68	253.29	249.01	276,780
October 28, 2025	254	249.5	249.5	255.24	247.05	501,292
October 27, 2025	255.23	253.18	253.18	255.3	252.2	285,887
October 24, 2025	257.64	253.97	253.97	257.9	252.21	468,640
October 23, 2025	258.01	255.43	255.43	258.2	253	574,090
October 21, 2025	257.35	256.85	256.85	258.75	255.24	224,370
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

Kansai Nerolac Paints Limited (KANSAINER.NS) NSE