Kansai Nerolac Paints Limited (NSE:KANSAINER)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.80 | 230.45 | 225.75 | 228.11 | 228.11 | -0.67% | 455,894 |
| Dec 4, 2025 | 231.39 | 231.90 | 228.52 | 229.66 | 229.66 | -1.29% | 388,332 |
| Dec 3, 2025 | 231.78 | 233.49 | 229.54 | 232.67 | 232.67 | 0.88% | 201,959 |
| Dec 2, 2025 | 232.11 | 232.56 | 227.10 | 230.65 | 230.65 | -0.63% | 479,002 |
| Dec 1, 2025 | 236.49 | 237.29 | 231.75 | 232.11 | 232.11 | -1.85% | 486,863 |
| Nov 28, 2025 | 236.73 | 237.32 | 233.28 | 236.49 | 236.49 | -0.10% | 215,245 |
| Nov 27, 2025 | 234.60 | 237.75 | 232.98 | 236.73 | 236.73 | 1.16% | 301,294 |
| Nov 26, 2025 | 231.40 | 234.40 | 230.03 | 234.01 | 234.01 | 1.29% | 271,702 |
| Nov 25, 2025 | 231.00 | 232.10 | 229.01 | 231.02 | 231.02 | -0.42% | 489,662 |
| Nov 24, 2025 | 232.99 | 233.29 | 231.02 | 231.99 | 231.99 | -0.35% | 462,490 |
| Nov 21, 2025 | 240.00 | 240.01 | 231.52 | 232.80 | 232.80 | -2.91% | 497,193 |
| Nov 20, 2025 | 244.87 | 244.87 | 238.85 | 239.78 | 239.78 | -2.08% | 593,279 |
| Nov 19, 2025 | 246.97 | 246.97 | 243.50 | 244.87 | 244.87 | -0.85% | 449,944 |
| Nov 18, 2025 | 247.80 | 250.01 | 245.34 | 246.97 | 246.97 | -0.29% | 449,584 |
| Nov 17, 2025 | 250.00 | 250.00 | 246.50 | 247.69 | 247.69 | -0.45% | 339,069 |
| Nov 14, 2025 | 249.34 | 251.09 | 245.96 | 248.80 | 248.80 | -0.22% | 391,654 |
| Nov 13, 2025 | 246.70 | 252.45 | 245.05 | 249.34 | 249.34 | 1.55% | 838,385 |
| Nov 12, 2025 | 244.05 | 246.05 | 242.25 | 245.53 | 245.53 | 0.69% | 374,982 |
| Nov 11, 2025 | 243.01 | 246.26 | 242.55 | 243.85 | 243.85 | -0.80% | 396,381 |
| Nov 10, 2025 | 245.00 | 247.99 | 243.18 | 245.82 | 245.82 | -0.20% | 402,999 |
| Nov 7, 2025 | 245.90 | 247.51 | 244.52 | 246.32 | 246.32 | -0.75% | 316,086 |
| Nov 6, 2025 | 248.93 | 252.00 | 245.51 | 248.18 | 248.18 | -0.14% | 673,590 |
| Nov 4, 2025 | 249.90 | 251.00 | 243.15 | 248.54 | 248.54 | -0.24% | 903,785 |
| Nov 3, 2025 | 248.15 | 249.90 | 246.05 | 249.15 | 249.15 | 0.48% | 265,741 |
| Oct 31, 2025 | 250.60 | 251.59 | 247.48 | 247.96 | 247.96 | -1.01% | 207,433 |
| Oct 30, 2025 | 254.30 | 254.30 | 249.22 | 250.49 | 250.49 | -0.87% | 501,498 |
| Oct 29, 2025 | 250.00 | 253.29 | 249.01 | 252.68 | 252.68 | 1.27% | 276,716 |
| Oct 28, 2025 | 254.00 | 255.24 | 247.05 | 249.50 | 249.50 | -1.45% | 501,290 |
| Oct 27, 2025 | 255.23 | 255.30 | 252.20 | 253.18 | 253.18 | -0.31% | 285,840 |
| Oct 24, 2025 | 257.64 | 257.90 | 252.21 | 253.97 | 253.97 | -0.57% | 468,633 |
| Oct 23, 2025 | 258.01 | 258.20 | 253.00 | 255.43 | 255.43 | -0.55% | 574,090 |
| Oct 21, 2025 | 257.35 | 258.75 | 255.24 | 256.85 | 256.85 | 1.31% | 224,370 |
| Oct 20, 2025 | 255.00 | 255.40 | 249.78 | 253.54 | 253.54 | 0.11% | 464,902 |
| Oct 17, 2025 | 245.84 | 256.89 | 245.25 | 253.26 | 253.26 | 3.30% | 1,722,348 |
| Oct 16, 2025 | 245.66 | 248.34 | 244.78 | 245.16 | 245.16 | -0.20% | 196,191 |
| Oct 15, 2025 | 245.45 | 248.25 | 243.21 | 245.66 | 245.66 | 0.09% | 659,556 |
| Oct 14, 2025 | 245.70 | 248.00 | 244.52 | 245.44 | 245.44 | -0.11% | 354,537 |
| Oct 13, 2025 | 248.00 | 248.20 | 244.14 | 245.70 | 245.70 | -0.73% | 326,655 |
| Oct 10, 2025 | 245.00 | 248.27 | 244.55 | 247.50 | 247.50 | 0.88% | 163,599 |
| Oct 9, 2025 | 244.45 | 246.60 | 243.29 | 245.35 | 245.35 | 0.31% | 170,351 |
| Oct 8, 2025 | 246.90 | 248.99 | 244.10 | 244.60 | 244.60 | -0.76% | 190,827 |
| Oct 7, 2025 | 251.28 | 251.56 | 245.30 | 246.48 | 246.48 | -1.80% | 291,483 |
| Oct 6, 2025 | 253.99 | 253.99 | 249.06 | 250.99 | 250.99 | -0.54% | 212,080 |
| Oct 3, 2025 | 248.50 | 254.95 | 247.90 | 252.36 | 252.36 | 1.26% | 428,455 |
| Oct 1, 2025 | 247.23 | 250.99 | 244.60 | 249.22 | 249.22 | 0.74% | 405,896 |
| Sep 30, 2025 | 245.50 | 247.99 | 244.18 | 247.38 | 247.38 | 0.92% | 287,649 |
| Sep 29, 2025 | 247.89 | 247.89 | 243.50 | 245.12 | 245.12 | -0.59% | 1,682,546 |
| Sep 26, 2025 | 245.00 | 248.38 | 241.42 | 246.58 | 246.58 | 0.55% | 428,421 |
| Sep 25, 2025 | 246.50 | 249.49 | 244.50 | 245.24 | 245.24 | -0.02% | 394,771 |
| Sep 24, 2025 | 247.80 | 248.80 | 243.56 | 245.28 | 245.28 | -0.38% | 794,334 |