NSE - Free Realtime Quote INR

Kansai Nerolac Paints Limited (KANSAINER.NS)

Compare
244.05
+1.05
+(0.43%)
As of 12:09:36 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025244.30244.95242.10244.05244.05123,970
Jan 15, 2025244.70246.80241.20243.00243.00322,291
Jan 14, 2025247.00247.00242.00243.55243.55348,674
Jan 13, 2025253.75253.75244.05245.55245.55314,942
Jan 10, 2025257.10257.85252.15253.80253.80680,430
Jan 9, 2025258.00259.95256.00257.10257.10146,251
Jan 8, 2025258.00260.95256.10257.25257.25155,900
Jan 7, 2025258.00261.90255.75260.60260.60163,811
Jan 6, 2025261.95262.30255.50257.60257.60441,698
Jan 3, 2025263.00263.85261.10261.90261.90249,322
Jan 2, 2025263.85265.00260.30262.55262.55227,805
Jan 1, 2025265.00266.35263.00263.85263.8586,178
Dec 31, 2024258.85265.50257.55265.00265.00234,879
Dec 30, 2024261.10269.80255.50258.10258.10720,388
Dec 27, 2024262.50263.55260.80261.30261.3085,924
Dec 26, 2024263.10263.60260.20261.25261.25118,365
Dec 24, 2024265.95265.95261.75263.10263.10285,133
Dec 23, 2024263.50268.95262.90265.15265.15519,442
Dec 20, 2024257.05264.90256.35262.20262.20577,205
Dec 19, 2024258.50258.90256.15257.05257.05281,261
Dec 18, 2024261.70262.80258.30260.90260.90424,027
Dec 17, 2024262.00262.95260.00261.70261.70343,410
Dec 16, 2024263.15264.90260.55261.65261.65404,960
Dec 13, 2024262.10263.55259.20262.70262.70315,165
Dec 12, 2024264.95265.00260.60262.70262.70548,275
Dec 11, 2024263.30266.50262.70263.80263.80425,262
Dec 10, 2024270.00273.25259.00263.30263.302,358,320
Dec 9, 2024277.90279.00271.10273.30273.30178,865
Dec 6, 2024277.90281.00276.05277.85277.85110,417
Dec 5, 2024279.00282.50274.40277.90277.90204,992
Dec 4, 2024282.25284.00277.00278.35278.35203,661
Dec 3, 2024278.00286.50274.90282.25282.25239,992
Dec 2, 2024281.00282.05275.15276.60276.60162,194
Nov 29, 2024273.00281.90271.65280.95280.95207,544
Nov 28, 2024279.10279.40273.50274.50274.50187,398
Nov 27, 2024275.30276.10269.95275.40275.40196,552
Nov 26, 2024265.95277.45265.15275.30275.30251,109
Nov 25, 2024270.00276.50264.00264.95264.95781,488
Nov 22, 2024255.00270.90255.00267.25267.251,698,363
Nov 21, 2024261.10261.15252.75255.45255.45360,112
Nov 19, 2024263.00264.60259.00261.10261.10254,908
Nov 18, 2024260.60265.30258.55261.65261.65188,933
Nov 14, 2024262.00265.60257.65259.25259.25251,207
Nov 13, 2024265.00265.95261.00262.30262.30196,516
Nov 12, 2024268.25274.40264.50267.20267.20257,101
Nov 11, 2024265.00270.20263.00268.25268.25262,270
Nov 8, 2024280.00280.60269.90271.15271.15328,970
Nov 7, 2024282.95283.85278.30279.70279.70576,896
Nov 6, 2024285.35289.65283.05285.65285.65487,167
Nov 5, 2024285.80285.80282.55283.90283.90163,452
Nov 4, 2024287.85287.85282.00285.80285.80348,274
Nov 1, 2024287.95288.50285.70287.00287.00103,666
Oct 31, 2024287.15287.15283.55285.10285.10266,436
Oct 30, 2024286.00286.55283.30285.60285.60332,000
Oct 29, 2024284.50289.05280.60286.55286.55415,653
Oct 28, 2024284.50287.80277.65283.40283.40587,872
Oct 25, 2024274.00279.85265.75279.15279.151,211,377
Oct 24, 2024275.95276.80270.15270.75270.75303,751
Oct 23, 2024277.00279.20267.10275.95275.95735,815
Oct 22, 2024278.85280.00270.95275.35275.35798,004
Oct 21, 2024288.25288.70277.75278.85278.85356,230
Oct 18, 2024285.15288.00282.05287.05287.05234,976
Oct 17, 2024297.00298.45285.20287.00287.00322,651
Oct 16, 2024289.90298.70285.00295.50295.50977,258
Oct 15, 2024290.00292.35285.65286.30286.30620,307
Oct 14, 2024289.40290.50285.00287.80287.80227,235
Oct 11, 2024291.50292.25287.85288.75288.75167,660
Oct 10, 2024292.60296.00290.60291.50291.50239,157
Oct 9, 2024289.90294.00289.20291.40291.40322,425
Oct 8, 2024280.00287.90279.05287.05287.05316,901
Oct 7, 2024292.10293.10278.75280.55280.55591,774
Oct 4, 2024301.25301.25291.45292.10292.10484,857
Oct 3, 2024303.00313.50298.95301.70301.701,108,297
Oct 1, 2024310.00312.90305.95311.50311.50586,888
Sep 30, 2024309.35311.20305.30309.50309.50464,505
Sep 27, 2024307.10311.85301.35309.35309.351,524,996
Sep 26, 2024309.50313.00302.30304.05304.05476,512
Sep 25, 2024307.90309.35305.00308.30308.30352,066
Sep 24, 2024302.15311.50302.15305.90305.90584,229
Sep 23, 2024304.00304.90301.50303.80303.80326,466
Sep 20, 2024304.90304.90300.00302.15302.15482,473
Sep 19, 2024307.30312.00301.60304.55304.55668,768
Sep 18, 2024310.60311.20304.90306.05306.05289,304
Sep 17, 2024311.50313.45305.50309.05309.05498,530
Sep 16, 2024312.90316.60310.80312.80312.80433,217
Sep 13, 2024316.30317.45310.00311.40311.40503,996
Sep 12, 2024318.95319.80314.75316.20316.201,557,576
Sep 11, 2024312.00317.55310.00316.10316.102,308,005
Sep 10, 2024306.10310.45305.15308.05308.05522,193
Sep 9, 2024306.80308.80302.60304.85304.85539,355
Sep 6, 2024313.00320.50302.40306.05306.052,132,557
Sep 5, 2024307.00312.40305.45310.25310.252,382,695
Sep 4, 2024297.70307.50296.00304.95304.952,014,829
Sep 3, 2024299.00300.40297.00298.70298.70282,955
Sep 2, 2024300.00302.70296.80298.00298.00402,089
Aug 30, 2024298.30299.05295.30296.50296.50257,661
Aug 29, 2024298.00298.95289.95298.00298.001,122,440
Aug 28, 2024299.80300.35295.70297.55297.55582,214
Aug 27, 2024295.10301.00294.35297.95297.95477,822
Aug 26, 2024295.10297.10293.55295.10295.10325,611
Aug 23, 2024301.35303.75294.00294.30294.30514,521
Aug 22, 2024297.95305.70297.25301.10301.101,664,950
Aug 21, 2024298.00302.00295.95296.70296.701,201,185
Aug 20, 2024299.80299.80294.35295.40295.40914,344
Aug 19, 2024292.00299.60291.00295.30295.30622,103
Aug 16, 2024293.60294.35288.55290.10290.10346,139
Aug 14, 2024293.00294.00285.00290.85290.85331,941
Aug 13, 2024296.95296.95288.50289.40289.40325,363
Aug 12, 2024293.70296.50289.60295.55295.55954,405
Aug 9, 2024298.30298.40292.00293.70293.70784,766
Aug 8, 2024300.00302.90294.30295.20295.20524,895
Aug 7, 2024298.00303.05292.00298.90298.90939,602
Aug 6, 2024295.00302.60295.00297.05297.05985,492
Aug 5, 2024299.40305.45294.00297.50297.501,891,801
Aug 2, 2024301.40307.25298.65302.60302.60931,771
Aug 1, 2024310.00310.00303.50305.10305.101,303,973
Jul 31, 2024304.90310.75304.00307.20307.202,803,844
Jul 30, 2024284.90314.20282.30304.55304.5513,733,473
Jul 29, 2024277.00284.15276.50281.70281.701,924,351
Jul 26, 2024275.15276.40273.80275.30275.30415,491
Jul 25, 2024272.65275.50272.00275.00275.00289,406
Jul 24, 2024273.00275.50272.90273.60273.60249,528
Jul 23, 2024271.55274.05266.00273.05273.05497,490
Jul 22, 2024271.95272.10268.75270.95270.95485,193
Jul 19, 2024276.10276.30270.70271.50271.50648,818
Jul 18, 2024275.25278.85273.80274.60274.60670,461
Jul 16, 2024280.00281.70278.50279.90279.90713,378
Jul 15, 2024279.10280.95275.50279.95279.95709,403
Jul 12, 2024280.25281.80277.40278.10278.10499,807
Jul 11, 2024286.00286.60277.50279.35279.351,520,940
Jul 10, 2024273.80285.95269.20282.35282.352,365,579
Jul 9, 2024271.80274.50269.70273.25273.25577,124
Jul 8, 2024268.60272.70268.55270.45270.45684,870
Jul 5, 2024270.80272.00265.60266.95266.951,266,536
Jul 4, 2024270.85273.80268.80269.25269.25897,659
Jul 3, 2024271.75273.40267.55268.00268.001,112,628
Jul 2, 2024273.80273.80268.80269.80269.80614,681
Jul 1, 2024272.70274.30269.50270.00270.00854,011
Jun 28, 2024274.00275.00269.40270.10270.10650,857
Jun 27, 2024270.30274.50269.95273.60273.60284,934
Jun 26, 2024275.00283.85269.50269.95269.951,060,737
Jun 25, 2024277.25279.90274.40274.85274.85517,533
Jun 24, 2024277.00279.50275.15277.25277.25407,024
Jun 21, 2024 1.25 Dividend
Jun 21, 2024281.80284.20273.50274.15274.151,300,386
Jun 20, 2024280.00284.80279.95283.00281.75565,217
Jun 19, 2024282.00285.25279.55279.95278.71480,262
Jun 18, 2024284.00284.95278.80281.60280.36796,391
Jun 14, 2024285.00285.00281.55282.90281.65272,671
Jun 13, 2024284.95287.85282.70283.20281.95316,904
Jun 12, 2024284.00285.95283.00283.90282.65337,549
Jun 11, 2024286.40286.45281.70282.45281.20435,467
Jun 10, 2024280.50289.65280.50284.70283.441,926,364
Jun 7, 2024274.90280.90273.55278.00276.77304,651
Jun 6, 2024274.90277.20272.75273.50272.29499,236
Jun 5, 2024263.35276.00261.50272.90271.691,003,725
Jun 4, 2024273.20273.45251.85262.30261.14451,551
Jun 3, 2024272.80274.40269.60270.50269.31249,040
May 31, 2024269.40270.80266.05269.60268.41490,205
May 30, 2024273.00273.00268.00269.40268.21182,079
May 29, 2024274.00274.95271.95272.45271.25307,923
May 28, 2024271.00274.40268.80273.80272.59266,170
May 27, 2024275.00275.00269.00269.80268.61464,805
May 24, 2024273.35274.20272.00273.25272.04205,179
May 23, 2024274.00274.45271.70273.35272.14157,131
May 22, 2024273.10275.00270.25273.05271.84268,113
May 21, 2024278.00278.15271.80272.00270.80437,459
May 17, 2024273.90278.85273.55276.80275.58227,297
May 16, 2024276.35276.35271.00272.50271.30287,910
May 15, 2024276.80277.15273.00273.75272.54155,109
May 14, 2024272.20277.15271.40274.55273.34291,933
May 13, 2024280.30280.30269.30270.25269.06533,376
May 10, 2024278.75282.45276.00277.85276.62333,944
May 9, 2024280.00283.80274.70276.85275.63307,613
May 8, 2024285.00285.95278.05278.60277.37348,841
May 7, 2024287.00288.70281.25283.60282.35290,558
May 6, 2024294.00294.75284.00287.75286.48597,278
May 3, 2024289.85299.80285.05287.55286.282,767,121
May 2, 2024281.95288.00280.00286.05284.79450,897
Apr 30, 2024281.80281.80277.75279.75278.51187,075
Apr 29, 2024283.00283.00279.30280.35279.11128,523
Apr 26, 2024279.00280.85275.45279.90278.66174,173
Apr 25, 2024281.70281.70275.50278.50277.27196,780
Apr 24, 2024280.95282.25278.05278.90277.67257,924
Apr 23, 2024274.90277.95273.10277.05275.83226,367
Apr 22, 2024274.30278.00272.05272.75271.55174,062
Apr 19, 2024269.95275.00268.50273.35272.14169,697
Apr 18, 2024275.10276.20271.35273.45272.24480,620
Apr 16, 2024273.00275.00270.00272.55271.35265,130
Apr 15, 2024275.00277.80269.90273.15271.94265,628
Apr 12, 2024282.50284.95279.10280.40279.161,261,005
Apr 10, 2024282.00282.75278.00280.65279.41143,949
Apr 9, 2024283.65284.10279.85280.70279.46216,852
Apr 8, 2024285.30287.00282.00282.25281.00155,533
Apr 5, 2024285.95287.50282.85285.15283.89195,304
Apr 4, 2024283.00287.00281.90285.10283.84275,024
Apr 3, 2024279.50283.00276.80282.75281.50270,463
Apr 2, 2024274.90279.30271.70278.45277.22285,099
Apr 1, 2024264.95274.40264.90271.90270.70329,566
Mar 28, 2024265.00268.95260.05262.25261.09495,497
Mar 27, 2024267.85272.45264.00264.30263.13555,669
Mar 26, 2024268.65270.80266.65268.95267.76305,648
Mar 22, 2024269.00272.20267.40268.65267.46321,871
Mar 21, 2024268.80270.00262.35267.85266.67598,290
Mar 20, 2024270.00271.45265.00266.40265.22372,638
Mar 19, 2024276.40276.40266.40269.50268.31249,741
Mar 18, 2024271.35277.00270.10275.05273.84447,658
Mar 15, 2024269.35272.00264.85271.35270.15354,068
Mar 14, 2024260.00272.95258.45268.00266.821,222,697
Mar 13, 2024272.50272.90257.50258.65257.51528,237
Mar 12, 2024279.00279.45270.50271.10269.90389,779
Mar 11, 2024286.95286.95278.00278.85277.62255,252
Mar 7, 2024285.45290.50283.20284.05282.80273,403
Mar 6, 2024287.45287.95283.50285.45284.19168,392
Mar 5, 2024289.70290.65286.50287.45286.18160,778
Mar 4, 2024293.90293.90287.00289.40288.12254,207
Mar 1, 2024292.40295.70289.50290.05288.77291,325
Feb 29, 2024290.00294.55288.60289.60288.32282,974
Feb 28, 2024297.45297.45289.40292.00290.71266,603
Feb 27, 2024299.00301.00294.50295.95294.64334,526
Feb 26, 2024304.35304.40297.45299.25297.93311,386
Feb 23, 2024309.50309.50301.50301.95300.62389,962
Feb 22, 2024308.70310.00304.70307.90306.54206,550
Feb 21, 2024311.90313.35306.05307.80306.44187,212
Feb 20, 2024309.00312.40307.50310.90309.53175,643
Feb 19, 2024307.05310.65304.50308.50307.14246,066
Feb 16, 2024305.65311.00303.85304.40303.06547,630
Feb 15, 2024307.90309.85304.35305.35304.00539,943
Feb 14, 2024313.05314.50304.00304.85303.50397,205
Feb 13, 2024305.95316.20301.40314.50313.11288,123
Feb 12, 2024324.00324.00303.05304.50303.16529,064
Feb 9, 2024316.55319.40314.00316.75315.35208,772
Feb 8, 2024320.00322.00310.90316.55315.15879,350
Feb 7, 2024334.00338.00316.35318.90317.491,171,230
Feb 6, 2024346.05347.50333.00333.80332.331,386,606
Feb 5, 2024342.00353.00338.55344.20342.681,021,828
Feb 2, 2024337.60341.90337.60340.50339.00203,852
Feb 1, 2024341.75341.75336.10337.60336.11432,333
Jan 31, 2024337.15342.90337.10341.75340.24236,884
Jan 30, 2024342.00343.50332.30335.75334.27295,114
Jan 29, 2024334.30342.00333.45339.30337.80181,982
Jan 25, 2024340.15340.20331.00332.75331.282,029,306
Jan 24, 2024336.40341.90330.85340.15338.65350,321
Jan 23, 2024341.00341.25332.95337.00335.51194,470
Jan 19, 2024344.50345.15342.25344.30342.78218,437
Jan 18, 2024339.35345.70332.20341.10339.59350,482
Jan 17, 2024341.00343.70337.70339.35337.85380,425
Jan 16, 2024345.50348.00340.50344.25342.73608,694

Related Tickers

GUJPETR.BO Gujarat Petrosynthese Limited
66.97
+4.77%
 
AVTNPL.NS AVT Natural Products Limited
71.45
+0.65%
 
SADHNANIQ.NS Sadhana Nitro Chem Limited
38.17
+2.86%
 
BERGEPAINT.NS Berger Paints India Limited
464.50
+0.02%
 
INDIGOPNTS.NS Indigo Paints Limited
1,245.90
+1.53%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,486.15
+1.71%
 
AETHER.NS Aether Industries Limited
846.75
+0.40%
 
JUBLINGREA.NS Jubilant Ingrevia Limited
727.05
+1.93%
 
VINATIORGA.NS Vinati Organics Limited
1,697.95
+2.74%
 
SIRCA.NS Sirca Paints India Limited
322.15
+0.64%