NSE - Delayed Quote
INR
Kansai Nerolac Paints Limited (KANSAINER.NS)
200.98
+3.19
(+1.61%)
At close: November 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
198.20
204.90
196.86
200.98
200.98
269,215
Nov 6, 2026
200.00
202.68
195.00
196.01
196.01
235,003
Nov 5, 2026
200.50
206.20
197.92
204.24
204.24
1,794,876
Nov 4, 2026
187.12
197.99
185.01
195.32
195.32
700,482
Nov 3, 2026
181.00
188.52
180.40
187.12
187.12
492,657
Nov 2, 2026
176.55
182.00
176.55
179.87
179.87
189,541
Oct 30, 2026
179.00
179.04
175.51
176.28
176.28
90,321
Oct 29, 2026
180.13
180.14
176.75
179.06
179.06
281,364
Oct 28, 2026
183.17
183.18
178.62
180.74
180.74
119,767
Oct 27, 2026
178.65
185.50
176.05
183.64
183.64
583,332
Oct 26, 2026
180.00
181.48
175.92
178.65
178.65
150,193
Oct 23, 2026
183.25
183.75
178.55
181.20
181.20
314,866
Oct 22, 2026
183.01
184.73
178.00
183.23
183.23
304,255
Oct 21, 2026
181.73
185.89
180.13
184.73
184.73
259,124
Oct 19, 2026
183.74
186.38
179.10
181.46
181.46
393,790
Oct 16, 2026
179.89
186.50
178.45
185.23
185.23
441,145
Oct 15, 2026
180.00
181.28
177.41
178.99
178.99
138,662
Oct 14, 2026
179.52
181.29
178.16
179.28
179.28
144,556
Oct 13, 2026
178.06
181.02
177.52
179.52
179.52
139,522
Oct 12, 2026
181.00
183.45
176.71
178.06
178.06
130,914
Oct 9, 2026
181.05
183.49
178.31
181.29
181.29
144,130
Oct 8, 2026
192.40
192.40
180.00
180.75
180.75
255,858
Oct 7, 2026
183.11
194.49
180.63
192.40
192.40
1,839,514
Oct 6, 2026
178.95
184.85
176.09
184.00
184.00
331,156
Oct 5, 2026
175.40
177.59
175.17
176.97
176.97
241,586
Oct 1, 2026
178.00
178.00
173.13
175.27
175.27
242,728
Sep 30, 2026
182.90
183.54
177.10
177.99
177.99
178,729
Sep 29, 2026
178.06
182.59
173.60
181.33
181.33
670,486
Sep 28, 2026
181.52
183.26
176.56
177.48
177.48
151,243
Sep 25, 2026
179.41
181.40
177.35
180.63
180.63
153,445
Sep 24, 2026
182.58
182.91
179.01
179.41
179.41
146,681
Sep 23, 2026
181.99
185.00
181.30
182.58
182.58
147,219
Sep 22, 2026
183.00
183.83
180.06
180.98
180.98
129,858
Sep 21, 2026
183.96
183.96
181.78
182.27
182.27
104,622
Sep 18, 2026
183.73
185.10
181.60
183.96
183.96
672,383
Sep 17, 2026
184.65
186.40
183.00
184.20
184.20
135,649
Sep 16, 2026
183.03
185.98
181.06
184.81
184.81
277,695
Sep 15, 2026
189.24
190.02
182.20
183.03
183.03
138,520
Sep 11, 2026
189.39
189.54
187.30
188.60
188.60
119,478
Sep 10, 2026
190.00
192.40
189.71
191.11
191.11
109,221
Sep 9, 2026
191.26
192.56
187.03
191.20
191.20
343,629
Sep 8, 2026
194.27
194.50
191.14
193.40
193.40
173,879
Sep 7, 2026
193.85
196.90
193.25
194.28
194.28
142,743
Sep 4, 2026
195.14
195.90
192.98
194.20
194.20
2,465,067
Sep 3, 2026
195.09
196.91
194.40
195.11
195.11
72,153
Sep 2, 2026
193.75
195.50
191.05
194.82
194.82
279,290
Sep 1, 2026
192.90
196.47
192.11
194.75
194.75
186,115
Aug 31, 2026
197.00
197.79
192.02
192.81
192.81
145,647
Aug 28, 2026
198.44
200.01
194.93
195.77
195.77
219,737
Aug 27, 2026
200.75
201.22
198.00
198.44
198.44
129,493
Aug 26, 2026
201.90
202.90
200.08
201.33
201.33
107,286
Aug 25, 2026
201.66
202.99
198.55
200.43
200.43
114,463
Aug 24, 2026
205.75
208.05
201.00
201.56
201.56
186,381
Aug 21, 2026
202.51
207.19
200.10
205.85
205.85
297,069
Aug 20, 2026
202.37
204.59
200.53
201.51
201.51
151,212
Aug 19, 2026
201.05
201.99
198.71
201.37
201.37
111,941
Aug 18, 2026
205.80
207.63
200.11
201.05
201.05
177,961
Aug 17, 2026
205.60
207.64
204.15
205.80
205.80
95,977
Aug 14, 2026
209.80
210.01
204.10
204.75
204.75
110,705
Aug 13, 2026
208.60
210.62
207.03
209.12
209.12
97,990
Aug 12, 2026
212.97
214.03
207.10
208.19
208.19
420,252
Aug 11, 2026
215.70
217.85
212.00
212.26
212.26
243,106
Aug 10, 2026
212.02
218.44
212.02
215.65
215.65
547,826
Aug 7, 2026
211.24
215.72
208.85
212.35
212.35
497,032
Aug 6, 2026
210.49
212.14
208.22
211.12
211.12
371,479
Aug 5, 2026
202.99
212.30
198.77
210.38
210.38
1,566,089
Aug 4, 2026
208.55
212.41
198.00
198.92
198.92
1,052,958
Aug 3, 2026
197.19
205.26
197.19
204.18
204.18
514,487
Jul 31, 2026
200.00
200.73
196.02
196.74
196.74
233,819
Jul 30, 2026
201.00
201.00
197.50
199.05
199.05
245,944
Jul 29, 2026
198.50
204.05
198.16
200.06
200.06
342,149
Jul 28, 2026
203.88
205.20
197.25
198.26
198.26
315,293
Jul 27, 2026
196.68
206.60
194.80
203.88
203.88
635,135
Jul 24, 2026
194.00
194.27
191.07
193.19
193.19
250,885
Jul 23, 2026
198.92
198.93
193.30
194.22
194.22
206,750
Jul 22, 2026
202.00
202.00
198.36
198.92
198.92
105,293
Jul 21, 2026
201.25
203.70
200.38
202.24
202.24
142,846
Jul 20, 2026
200.88
203.83
198.00
201.20
201.20
176,235
Jul 17, 2026
200.90
202.39
200.10
201.28
201.28
87,743
Jul 16, 2026
202.93
204.00
200.00
200.90
200.90
51,547
Jul 15, 2026
197.04
204.03
197.04
202.93
202.93
225,971
Jul 14, 2026
202.89
204.12
195.00
197.03
197.03
217,611
Jul 13, 2026
202.64
203.00
200.02
202.32
202.32
120,183
Jul 10, 2026
201.69
204.99
201.69
202.64
202.64
92,141
Jul 9, 2026
207.00
207.00
199.30
200.59
200.59
230,082
Jul 8, 2026
207.00
208.29
202.58
204.03
204.03
239,671
Jul 7, 2026
212.74
212.74
207.01
207.84
207.84
94,594
Jul 6, 2026
213.00
213.11
210.11
211.80
211.80
107,225
Jul 3, 2026
213.98
216.49
210.25
211.83
211.83
345,026
Jul 2, 2026
211.01
213.00
210.31
212.56
212.56
146,651
Jul 1, 2026
205.12
212.61
204.53
210.02
210.02
302,801
Jun 30, 2026
205.07
206.22
202.21
204.06
204.06
177,283
Jun 29, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
210.08
211.61
204.02
204.90
204.90
496,347
Jun 25, 2026
216.60
218.82
210.30
212.41
209.91
342,033
Jun 24, 2026
215.58
215.79
213.00
214.37
211.85
102,103
Jun 23, 2026
215.35
217.03
213.68
215.58
213.04
300,283
Jun 22, 2026
212.00
216.95
212.00
215.35
212.82
290,067
Jun 19, 2026
210.00
214.43
208.47
211.13
208.65
613,630
Jun 18, 2026
212.50
212.50
208.39
209.46
206.99
404,413
Jun 17, 2026
217.39
219.24
209.16
211.11
208.63
502,155
Jun 16, 2026
217.70
219.90
215.30
215.68
213.14
364,025
Jun 15, 2026
220.00
221.45
214.56
216.45
213.90
1,130,540
Jun 12, 2026
220.50
220.50
213.60
216.50
213.95
246,624
Jun 11, 2026
214.30
216.90
211.12
216.04
213.50
261,708
Jun 10, 2026
209.73
217.50
209.73
214.40
211.88
1,088,173
Jun 9, 2026
211.00
211.99
207.46
209.73
207.26
209,543
Jun 8, 2026
206.85
212.45
206.85
210.67
208.19
187,899
Jun 5, 2026
214.48
216.50
209.66
210.89
208.41
149,179
Jun 4, 2026
214.86
216.86
212.55
213.65
211.14
105,992
Jun 3, 2026
215.01
217.00
213.15
214.86
212.33
136,858
Jun 2, 2026
212.01
216.32
212.01
215.01
212.48
138,550
Jun 1, 2026
220.30
220.30
213.55
215.11
212.58
170,846
May 29, 2026
220.40
222.50
217.00
218.06
215.49
486,286
May 27, 2026
218.06
220.00
215.94
218.34
215.77
305,005
May 26, 2026
218.49
220.39
217.30
217.76
215.20
117,138
May 25, 2026
219.30
225.40
217.15
218.36
215.79
647,270
May 22, 2026
219.97
223.49
217.51
217.94
215.37
620,164
May 21, 2026
216.00
220.95
215.42
217.97
215.40
350,375
May 20, 2026
213.00
215.65
212.62
214.61
212.08
142,955
May 19, 2026
217.72
219.60
213.56
215.51
212.97
561,995
May 18, 2026
222.00
222.07
212.02
217.72
215.16
533,495
May 15, 2026
221.97
223.45
217.10
222.07
219.46
1,470,264
May 14, 2026
220.00
224.45
218.16
221.97
219.36
836,408
May 13, 2026
214.90
221.49
214.70
218.75
216.18
855,316
May 12, 2026
215.34
218.34
212.33
213.83
211.31
879,080
May 11, 2026
219.00
219.10
214.06
217.34
214.78
664,189
May 8, 2026
213.00
223.00
211.10
220.35
217.76
1,553,578
May 7, 2026
215.00
223.49
208.26
211.55
209.06
8,712,846
May 6, 2026
195.05
203.20
193.41
201.43
199.06
863,978
May 5, 2026
197.00
197.42
192.91
194.13
191.85
229,040
May 4, 2026
198.00
203.88
195.00
196.69
194.38
248,801
Apr 30, 2026
197.66
199.90
192.84
197.19
194.87
191,125
Apr 29, 2026
199.42
200.75
197.50
197.72
195.39
164,053
Apr 28, 2026
201.29
201.74
197.20
199.43
197.08
135,154
Apr 27, 2026
197.15
202.30
197.15
201.29
198.92
141,193
Apr 24, 2026
201.00
201.18
195.46
197.15
194.83
266,618
Apr 23, 2026
202.66
204.39
199.75
200.73
198.37
190,774
Apr 22, 2026
204.95
208.59
203.10
204.04
201.64
451,812
Apr 21, 2026
203.60
208.00
202.08
206.24
203.81
346,355
Apr 20, 2026
205.01
206.99
198.19
204.07
201.67
491,067
Apr 17, 2026
200.00
204.66
199.70
203.09
200.70
269,218
Apr 16, 2026
197.00
202.04
195.39
200.16
197.80
442,172
Apr 15, 2026
191.99
197.00
190.53
196.30
193.99
847,216
Apr 13, 2026
188.25
193.18
185.25
188.65
186.43
397,058
Apr 10, 2026
187.90
193.63
185.88
191.52
189.27
799,945
Apr 9, 2026
188.50
188.76
184.50
185.30
183.12
153,356
Apr 8, 2026
188.00
190.16
185.53
188.16
185.95
499,154
Apr 7, 2026
180.00
183.20
177.96
178.36
176.26
173,102
Apr 6, 2026
178.61
182.00
174.65
180.16
178.04
262,956
Apr 2, 2026
173.49
180.00
170.89
178.60
176.50
232,236
Apr 1, 2026
170.01
176.69
170.01
175.56
173.49
274,067
Mar 30, 2026
169.51
173.59
166.00
167.22
165.25
607,718
Mar 27, 2026
171.91
178.18
169.38
170.50
168.49
960,867
Mar 25, 2026
161.77
175.32
161.77
173.61
171.57
1,117,577
Mar 24, 2026
161.04
165.00
159.21
161.29
159.39
602,940
Mar 23, 2026
166.00
166.00
157.91
159.07
157.20
414,532
Mar 20, 2026
170.50
170.82
166.00
166.77
164.81
556,926
Mar 19, 2026
173.40
173.92
168.00
168.50
166.52
390,106
Mar 18, 2026
175.00
178.90
173.00
175.01
172.95
467,581
Mar 17, 2026
178.00
178.53
173.50
173.72
171.68
369,377
Mar 16, 2026
182.00
184.00
176.02
177.43
175.34
553,643
Mar 13, 2026
187.01
191.06
181.40
182.14
180.00
1,660,054
Mar 12, 2026
186.35
189.80
185.65
188.06
185.85
404,542
Mar 11, 2026
186.55
191.50
185.02
187.02
184.82
3,030,534
Mar 10, 2026
187.54
188.99
184.73
185.60
183.42
323,207
Mar 9, 2026
187.85
188.00
180.25
185.33
183.15
689,019
Mar 6, 2026
193.40
194.12
188.10
189.19
186.96
662,170
Mar 5, 2026
193.00
198.11
190.10
193.38
191.10
261,042
Mar 4, 2026
195.00
197.97
191.91
194.93
192.64
385,352
Mar 2, 2026
194.68
199.05
193.23
196.31
194.00
375,246
Feb 27, 2026
197.00
204.85
195.55
203.51
201.11
308,431
Feb 26, 2026
200.85
202.60
200.00
200.41
198.05
136,661
Feb 25, 2026
198.00
204.80
197.13
200.64
198.28
1,893,550
Feb 24, 2026
199.79
199.79
196.90
197.66
195.33
162,314
Feb 23, 2026
199.80
200.62
197.42
199.64
197.29
250,252
Feb 20, 2026
199.50
200.84
198.00
198.69
196.35
166,859
Feb 19, 2026
201.38
203.08
199.40
200.50
198.14
3,372,893
Feb 18, 2026
203.25
203.41
199.51
201.38
199.01
230,794
Feb 17, 2026
198.30
203.51
198.30
202.39
200.01
289,879
Feb 16, 2026
200.00
208.10
196.70
203.42
201.03
1,546,769
Feb 13, 2026
200.10
201.51
196.70
200.03
197.68
553,280
Feb 12, 2026
206.44
206.55
201.75
202.42
200.04
412,608
Feb 11, 2026
212.00
212.00
202.50
206.44
204.01
669,583
Feb 10, 2026
212.79
213.42
211.36
211.90
209.41
506,242
Feb 9, 2026
214.35
215.44
212.00
212.59
210.09
451,560
Feb 6, 2026
216.48
217.00
213.50
214.35
211.83
317,070
Feb 5, 2026
222.20
222.21
217.65
218.31
215.74
390,679
Feb 4, 2026
226.00
226.00
221.31
222.07
219.46
485,093
Feb 3, 2026
236.90
237.40
227.52
228.14
225.45
478,351
Feb 2, 2026
223.50
238.00
222.49
234.17
231.41
812,433
Jan 30, 2026
223.18
230.98
222.88
230.19
227.48
438,679
Jan 29, 2026
226.65
227.79
223.40
225.42
222.77
298,016
Jan 28, 2026
225.30
228.80
222.71
226.19
223.53
334,225
Jan 27, 2026
225.20
226.80
223.18
225.30
222.65
169,778
Jan 23, 2026
227.32
227.50
225.11
227.08
224.41
181,741
Jan 22, 2026
229.21
229.85
226.30
227.32
224.64
132,371
Jan 21, 2026
226.80
230.98
221.80
229.21
226.51
339,441
Jan 20, 2026
232.00
232.25
225.00
226.85
224.18
251,572
Jan 19, 2026
230.00
234.19
229.01
232.74
230.00
158,088
Jan 16, 2026
236.50
236.50
230.50
231.43
228.71
154,485
Jan 14, 2026
232.23
237.81
231.23
236.55
233.77
151,586
Jan 13, 2026
230.20
234.70
230.20
232.26
229.53
129,721
Jan 12, 2026
233.63
234.69
229.20
230.64
227.93
147,194
Jan 9, 2026
233.50
237.08
231.12
232.46
229.72
165,321
Jan 8, 2026
237.86
238.60
233.32
234.59
231.83
170,661
Jan 7, 2026
239.38
240.69
235.60
237.86
235.06
181,090
Jan 6, 2026
239.06
240.95
235.41
240.25
237.42
159,569
Jan 5, 2026
240.00
241.08
237.00
239.32
236.50
160,623
Jan 2, 2026
240.00
241.78
235.22
241.08
238.24
221,557
Jan 1, 2026
236.00
240.53
234.40
239.72
236.90
207,218
Dec 31, 2025
233.13
238.43
232.53
235.45
232.68
201,222
Dec 30, 2025
233.50
236.40
231.25
233.86
231.11
199,787
Dec 29, 2025
235.10
236.63
231.55
234.48
231.72
235,698
Dec 26, 2025
244.79
245.01
233.25
237.42
234.63
903,974
Dec 24, 2025
224.90
264.00
224.04
242.22
239.37
1,518,787
Dec 23, 2025
224.22
225.10
222.71
224.26
221.62
95,257
Dec 22, 2025
223.00
225.00
222.70
223.11
220.48
151,013
Dec 19, 2025
221.99
225.10
220.50
222.98
220.36
385,627
Dec 18, 2025
222.00
222.45
220.10
220.91
218.31
118,013
Dec 17, 2025
224.41
224.51
221.54
222.07
219.46
98,407
Dec 16, 2025
226.37
226.74
224.07
224.52
221.88
163,176
Dec 15, 2025
223.50
227.30
222.89
226.37
223.71
115,526
Dec 12, 2025
223.15
224.89
222.11
223.50
220.87
155,826
Dec 11, 2025
223.99
224.00
221.18
223.26
220.63
146,936
Dec 10, 2025
221.91
226.75
221.60
224.62
221.98
371,746
Dec 9, 2025
222.00
224.50
220.05
221.91
219.30
389,814
Dec 8, 2025
229.75
229.75
218.89
221.85
219.24
909,844
Dec 5, 2025
229.80
230.45
225.75
228.11
225.43
455,894
Dec 4, 2025
231.39
231.90
228.52
229.66
226.96
388,332
Dec 3, 2025
231.78
233.49
229.54
232.67
229.93
201,959
Dec 2, 2025
232.11
232.56
227.10
230.65
227.94
479,002
Dec 1, 2025
236.49
237.29
231.75
232.11
229.38
486,863
Nov 28, 2025
236.73
237.32
233.28
236.49
233.71
215,245
Nov 27, 2025
234.60
237.75
232.98
236.73
233.94
301,294
Nov 26, 2025
231.40
234.40
230.03
234.01
231.26
271,702
Nov 25, 2025
231.00
232.10
229.01
231.02
228.30
489,662
Nov 24, 2025
232.99
233.29
231.02
231.99
229.26
462,490
Nov 21, 2025
240.00
240.01
231.52
232.80
230.06
497,193
Nov 20, 2025
244.87
244.87
238.85
239.78
236.96
593,279
Nov 19, 2025
246.97
246.97
243.50
244.87
241.99
449,944
Nov 18, 2025
247.80
250.01
245.34
246.97
244.06
449,584
Nov 17, 2025
250.00
250.00
246.50
247.69
244.77
339,069
Nov 14, 2025
249.34
251.09
245.96
248.80
245.87
391,654
Nov 13, 2025
246.70
252.45
245.05
249.34
246.41
838,385
Nov 12, 2025
244.05
246.05
242.25
245.53
242.64
374,982
Nov 11, 2025
243.01
246.26
242.55
243.85
240.98
396,381
Nov 10, 2025
245.00
247.99
243.18
245.82
242.93
402,999
