Kansai Nerolac Paints Limited KANSAINER
NSE · India · Process Industries
INR 174.26-3.73 (-2.10%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 177.99 | -1.84% | INR 182.90 | INR 183.54 | INR 177.10 | 178.73K |
| 2026-09-29 | INR 181.33 | +2.17% | INR 178.06 | INR 182.59 | INR 173.60 | 670.49K |
| 2026-09-28 | INR 177.48 | -1.74% | INR 181.52 | INR 183.26 | INR 176.56 | 151.24K |
| 2026-09-25 | INR 180.63 | +0.68% | INR 179.41 | INR 181.40 | INR 177.35 | 153.45K |
| 2026-09-24 | INR 179.41 | -1.74% | INR 182.58 | INR 182.91 | INR 179.01 | 146.68K |
| 2026-09-23 | INR 182.58 | +0.88% | INR 181.99 | INR 185.00 | INR 181.30 | 147.22K |
| 2026-09-22 | INR 180.98 | -0.71% | INR 183.00 | INR 183.83 | INR 180.06 | 129.86K |
| 2026-09-21 | INR 182.27 | -0.92% | INR 183.96 | INR 183.96 | INR 181.78 | 104.62K |
| 2026-09-18 | INR 183.96 | -0.13% | INR 183.73 | INR 185.10 | INR 181.60 | 672.38K |
| 2026-09-17 | INR 184.20 | -0.33% | INR 184.65 | INR 186.40 | INR 183.00 | 135.65K |
| 2026-09-16 | INR 184.81 | +0.97% | INR 183.03 | INR 185.98 | INR 181.06 | 277.70K |
| 2026-09-15 | INR 183.03 | -2.95% | INR 189.24 | INR 190.02 | INR 182.20 | 138.52K |
| 2026-09-14 | INR 188.60 | 0.00% | INR 188.60 | INR 188.60 | INR 188.60 | 0 |
| 2026-09-11 | INR 188.60 | -1.31% | INR 189.39 | INR 189.54 | INR 187.30 | 119.48K |
| 2026-09-10 | INR 191.11 | -0.05% | INR 190.00 | INR 192.40 | INR 189.71 | 109.22K |
| 2026-09-09 | INR 191.20 | -1.14% | INR 191.26 | INR 192.56 | INR 187.03 | 343.63K |
| 2026-09-08 | INR 193.40 | -0.45% | INR 194.27 | INR 194.50 | INR 191.14 | 173.88K |
| 2026-09-07 | INR 194.28 | +0.04% | INR 193.85 | INR 196.90 | INR 193.25 | 142.74K |
| 2026-09-04 | INR 194.20 | -0.47% | INR 195.14 | INR 195.90 | INR 192.98 | 2.47M |
| 2026-09-03 | INR 195.11 | +0.15% | INR 195.09 | INR 196.91 | INR 194.40 | 72.15K |
| 2026-09-02 | INR 194.82 | +0.04% | INR 193.75 | INR 195.50 | INR 191.05 | 279.29K |
| 2026-09-01 | INR 194.75 | +1.01% | INR 192.90 | INR 196.47 | INR 192.11 | 186.12K |
| 2026-08-31 | INR 192.81 | -1.51% | INR 197.00 | INR 197.79 | INR 192.02 | 145.65K |
| 2026-08-28 | INR 195.77 | -1.35% | INR 198.44 | INR 200.01 | INR 194.93 | 219.74K |
| 2026-08-27 | INR 198.44 | -1.44% | INR 200.75 | INR 201.22 | INR 198.00 | 129.49K |
| 2026-08-26 | INR 201.33 | +0.45% | INR 201.90 | INR 202.90 | INR 200.08 | 107.29K |
| 2026-08-25 | INR 200.43 | -0.56% | INR 201.66 | INR 202.99 | INR 198.55 | 114.46K |
| 2026-08-24 | INR 201.56 | -2.08% | INR 205.75 | INR 208.05 | INR 201.00 | 186.38K |
| 2026-08-21 | INR 205.85 | +2.15% | INR 202.51 | INR 207.19 | INR 200.10 | 297.07K |
| 2026-08-20 | INR 201.51 | +0.07% | INR 202.37 | INR 204.59 | INR 200.53 | 151.21K |
| 2026-08-19 | INR 201.37 | +0.16% | INR 201.05 | INR 201.99 | INR 198.71 | 111.94K |
| 2026-08-18 | INR 201.05 | -2.31% | INR 205.80 | INR 207.63 | INR 200.11 | 177.96K |
| 2026-08-17 | INR 205.80 | +0.51% | INR 205.60 | INR 207.64 | INR 204.15 | 95.98K |
| 2026-08-14 | INR 204.75 | -2.09% | INR 209.80 | INR 210.01 | INR 204.10 | 110.71K |
| 2026-08-13 | INR 209.12 | +0.45% | INR 208.60 | INR 210.62 | INR 207.03 | 97.99K |
| 2026-08-12 | INR 208.19 | -1.92% | INR 212.97 | INR 214.03 | INR 207.10 | 420.25K |
| 2026-08-11 | INR 212.26 | -1.57% | INR 215.70 | INR 217.85 | INR 212.00 | 243.11K |
| 2026-08-10 | INR 215.65 | +1.55% | INR 212.02 | INR 218.44 | INR 212.02 | 547.83K |
| 2026-08-07 | INR 212.35 | +0.58% | INR 211.24 | INR 215.72 | INR 208.85 | 497.03K |
| 2026-08-06 | INR 211.12 | +0.35% | INR 210.49 | INR 212.14 | INR 208.22 | 371.48K |
| 2026-08-05 | INR 210.38 | +5.76% | INR 202.99 | INR 212.30 | INR 198.77 | 1.57M |
| 2026-08-04 | INR 198.92 | -2.58% | INR 208.55 | INR 212.41 | INR 198.00 | 1.05M |
| 2026-08-03 | INR 204.18 | +3.78% | INR 197.19 | INR 205.26 | INR 197.19 | 514.49K |
| 2026-07-31 | INR 196.74 | -1.16% | INR 200.00 | INR 200.73 | INR 196.02 | 233.82K |
| 2026-07-30 | INR 199.05 | -0.50% | INR 201.00 | INR 201.00 | INR 197.50 | 245.94K |
| 2026-07-29 | INR 200.06 | +0.91% | INR 198.50 | INR 204.05 | INR 198.16 | 342.15K |
| 2026-07-28 | INR 198.26 | -2.76% | INR 203.88 | INR 205.20 | INR 197.25 | 315.29K |
| 2026-07-27 | INR 203.88 | +5.53% | INR 196.68 | INR 206.60 | INR 194.80 | 635.14K |
| 2026-07-24 | INR 193.19 | -0.53% | INR 194.00 | INR 194.27 | INR 191.07 | 250.89K |
| 2026-07-23 | INR 194.22 | -2.36% | INR 198.92 | INR 198.93 | INR 193.30 | 206.75K |
| 2026-07-22 | INR 198.92 | -1.64% | INR 202.00 | INR 202.00 | INR 198.36 | 105.29K |
| 2026-07-21 | INR 202.24 | +0.52% | INR 201.25 | INR 203.70 | INR 200.38 | 142.85K |
| 2026-07-20 | INR 201.20 | -0.04% | INR 200.88 | INR 203.83 | INR 198.00 | 176.24K |
| 2026-07-17 | INR 201.28 | +0.19% | INR 200.90 | INR 202.39 | INR 200.10 | 87.74K |
| 2026-07-16 | INR 200.90 | -1.00% | INR 202.93 | INR 204.00 | INR 200.00 | 51.55K |
| 2026-07-15 | INR 202.93 | +2.99% | INR 197.04 | INR 204.03 | INR 197.04 | 225.97K |
| 2026-07-14 | INR 197.03 | -2.61% | INR 202.89 | INR 204.12 | INR 195.00 | 217.61K |
| 2026-07-13 | INR 202.32 | -0.16% | INR 202.64 | INR 203.00 | INR 200.02 | 120.18K |
| 2026-07-10 | INR 202.64 | +1.02% | INR 201.69 | INR 204.99 | INR 201.69 | 92.14K |
| 2026-07-09 | INR 200.59 | -1.69% | INR 207.00 | INR 207.00 | INR 199.30 | 230.08K |
| 2026-07-08 | INR 204.03 | -1.83% | INR 207.00 | INR 208.29 | INR 202.58 | 239.67K |
| 2026-07-07 | INR 207.84 | -1.87% | INR 212.74 | INR 212.74 | INR 207.01 | 94.59K |
| 2026-07-06 | INR 211.80 | -0.01% | INR 213.00 | INR 213.11 | INR 210.11 | 107.23K |
| 2026-07-03 | INR 211.83 | -0.34% | INR 213.98 | INR 216.49 | INR 210.25 | 345.03K |
| 2026-07-02 | INR 212.56 | +1.21% | INR 211.01 | INR 213.00 | INR 210.31 | 146.65K |
| 2026-07-01 | INR 210.02 | +2.92% | INR 205.12 | INR 212.61 | INR 204.53 | 302.80K |
| 2026-06-30 | INR 204.06 | -0.41% | INR 205.07 | INR 206.22 | INR 202.21 | 177.28K |
| 2026-06-29 | INR 204.90 | -3.54% | INR 210.08 | INR 211.61 | INR 204.02 | 496.35K |
| 2026-06-26 | INR 212.41 | 0.00% | INR 212.41 | INR 212.41 | INR 212.41 | 0 |
| 2026-06-25 | INR 212.41 | -0.91% | INR 216.60 | INR 218.82 | INR 210.30 | 342.03K |
| 2026-06-24 | INR 214.37 | -0.56% | INR 215.58 | INR 215.79 | INR 213.00 | 102.10K |
| 2026-06-23 | INR 215.58 | +0.11% | INR 215.35 | INR 217.03 | INR 213.68 | 300.28K |
| 2026-06-22 | INR 215.35 | +2.00% | INR 212.00 | INR 216.95 | INR 212.00 | 290.07K |
| 2026-06-19 | INR 211.13 | +0.80% | INR 210.00 | INR 214.43 | INR 208.47 | 613.63K |
| 2026-06-18 | INR 209.46 | -0.78% | INR 212.50 | INR 212.50 | INR 208.39 | 404.41K |
| 2026-06-17 | INR 211.11 | -2.12% | INR 217.39 | INR 219.24 | INR 209.16 | 502.16K |
| 2026-06-16 | INR 215.68 | -0.36% | INR 217.70 | INR 219.90 | INR 215.30 | 364.03K |
| 2026-06-15 | INR 216.45 | -0.02% | INR 220.00 | INR 221.45 | INR 214.56 | 1.13M |
| 2026-06-12 | INR 216.50 | +0.21% | INR 220.50 | INR 220.50 | INR 213.60 | 246.62K |
| 2026-06-11 | INR 216.04 | +0.76% | INR 214.30 | INR 216.90 | INR 211.12 | 261.71K |
| 2026-06-10 | INR 214.40 | +2.23% | INR 209.73 | INR 217.50 | INR 209.73 | 1.09M |
| 2026-06-09 | INR 209.73 | -0.45% | INR 211.00 | INR 211.99 | INR 207.46 | 209.54K |
| 2026-06-08 | INR 210.67 | -0.10% | INR 206.85 | INR 212.45 | INR 206.85 | 187.90K |
| 2026-06-05 | INR 210.89 | -1.29% | INR 214.48 | INR 216.50 | INR 209.66 | 149.18K |
| 2026-06-04 | INR 213.65 | -0.56% | INR 214.86 | INR 216.86 | INR 212.55 | 105.99K |
| 2026-06-03 | INR 214.86 | -0.07% | INR 215.01 | INR 217.00 | INR 213.15 | 136.86K |
| 2026-06-02 | INR 215.01 | -0.05% | INR 212.01 | INR 216.32 | INR 212.01 | 138.55K |
| 2026-06-01 | INR 215.11 | -1.35% | INR 220.30 | INR 220.30 | INR 213.55 | 170.85K |
| 2026-05-29 | INR 218.06 | -0.13% | INR 220.40 | INR 222.50 | INR 217.00 | 486.29K |
| 2026-05-28 | INR 218.34 | 0.00% | INR 218.34 | INR 218.34 | INR 218.34 | 0 |