NSE - Delayed Quote INR
Kansai Nerolac Paints Limited (KANSAINER.NS)
257.75
+5.40
+(2.14%)
At close: May 9 at 3:29:59 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 242.00 | 258.45 | 242.00 | 257.75 | 257.75 | 312,729 |
| May 8, 2025 | 258.00 | 258.40 | 250.00 | 252.35 | 252.35 | 258,597 |
| May 7, 2025 | 245.45 | 256.00 | 243.20 | 254.85 | 254.85 | 362,650 |
| May 6, 2025 | 256.70 | 258.40 | 252.35 | 253.35 | 253.35 | 165,566 |
| May 5, 2025 | 256.15 | 257.55 | 253.70 | 255.40 | 255.40 | 240,974 |
| May 2, 2025 | 258.00 | 260.75 | 253.00 | 254.40 | 254.40 | 100,662 |
| Apr 30, 2025 | 266.51 | 267.59 | 255.12 | 257.17 | 257.17 | 253,912 |
| Apr 29, 2025 | 261.70 | 269.70 | 261.70 | 266.91 | 266.91 | 310,859 |
| Apr 28, 2025 | 260.05 | 264.50 | 259.18 | 261.71 | 261.71 | 160,593 |
| Apr 25, 2025 | 265.00 | 267.30 | 257.41 | 262.21 | 262.21 | 239,604 |
| Apr 24, 2025 | 267.30 | 269.32 | 264.90 | 265.90 | 265.90 | 150,477 |
| Apr 23, 2025 | 269.80 | 270.00 | 262.73 | 267.95 | 267.95 | 243,646 |
| Apr 22, 2025 | 266.00 | 271.18 | 262.06 | 269.95 | 269.95 | 626,584 |
| Apr 21, 2025 | 265.00 | 268.15 | 258.02 | 265.68 | 265.68 | 647,435 |
| Apr 17, 2025 | 259.99 | 259.99 | 255.01 | 258.12 | 258.12 | 279,962 |
| Apr 16, 2025 | 256.00 | 261.55 | 253.58 | 259.87 | 259.87 | 301,316 |
| Apr 15, 2025 | 250.25 | 256.99 | 249.60 | 255.81 | 255.81 | 463,791 |
| Apr 11, 2025 | 247.70 | 250.59 | 244.30 | 249.58 | 249.58 | 315,169 |
| Apr 9, 2025 | 242.40 | 247.75 | 240.20 | 244.84 | 244.84 | 237,277 |
| Apr 8, 2025 | 237.00 | 245.66 | 236.26 | 244.27 | 244.27 | 379,209 |
| Apr 7, 2025 | 224.57 | 236.99 | 224.57 | 234.97 | 234.97 | 264,927 |
| Apr 4, 2025 | 244.10 | 244.98 | 236.66 | 239.54 | 239.54 | 159,985 |
| Apr 3, 2025 | 239.99 | 244.44 | 238.12 | 242.82 | 242.82 | 106,327 |
| Apr 2, 2025 | 237.83 | 241.40 | 234.21 | 240.28 | 240.28 | 160,659 |
| Apr 1, 2025 | 234.45 | 238.50 | 231.57 | 237.83 | 237.83 | 305,829 |
| Mar 28, 2025 | 232.59 | 239.04 | 231.55 | 232.90 | 232.90 | 451,330 |
| Mar 27, 2025 | 235.25 | 239.59 | 231.10 | 232.59 | 232.59 | 379,536 |
| Mar 26, 2025 | 239.00 | 241.15 | 235.20 | 238.07 | 238.07 | 266,033 |
| Mar 25, 2025 | 244.00 | 245.00 | 236.71 | 237.84 | 237.84 | 311,471 |
| Mar 24, 2025 | 246.00 | 246.20 | 242.51 | 243.63 | 243.63 | 233,397 |
| Mar 21, 2025 | 239.30 | 249.40 | 235.64 | 244.93 | 244.93 | 802,292 |
| Mar 20, 2025 | 236.41 | 239.87 | 235.34 | 237.30 | 237.30 | 217,982 |
| Mar 19, 2025 | 230.99 | 238.80 | 230.01 | 236.01 | 236.01 | 476,103 |
| Mar 18, 2025 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| Mar 17, 2025 | 224.67 | 226.49 | 223.05 | 225.05 | 225.05 | 329,912 |
| Mar 13, 2025 | 229.25 | 230.17 | 223.99 | 224.65 | 224.65 | 365,912 |
| Mar 12, 2025 | 233.01 | 234.65 | 226.55 | 228.07 | 228.07 | 233,746 |
| Mar 11, 2025 | 228.60 | 233.91 | 228.01 | 232.73 | 232.73 | 222,957 |
| Mar 10, 2025 | 237.68 | 239.77 | 228.43 | 230.68 | 230.68 | 229,345 |
| Mar 7, 2025 | 234.00 | 237.89 | 232.54 | 235.65 | 235.65 | 208,748 |
| Mar 6, 2025 | 232.00 | 235.00 | 231.37 | 234.38 | 234.38 | 210,744 |
| Mar 5, 2025 | 223.80 | 230.00 | 223.80 | 229.11 | 229.11 | 228,273 |
| Mar 4, 2025 | 220.99 | 224.50 | 218.20 | 223.74 | 223.74 | 180,666 |
| Mar 3, 2025 | 226.66 | 227.80 | 219.01 | 221.99 | 221.99 | 227,507 |
| Feb 28, 2025 | 228.70 | 230.49 | 221.38 | 226.66 | 226.66 | 329,766 |
| Feb 27, 2025 | 232.30 | 232.80 | 227.01 | 230.75 | 230.75 | 186,303 |
| Feb 25, 2025 | 235.25 | 237.28 | 230.57 | 231.13 | 231.13 | 176,768 |
| Feb 24, 2025 | 241.00 | 241.14 | 234.10 | 235.40 | 235.40 | 209,458 |
| Feb 21, 2025 | 237.05 | 243.50 | 233.10 | 241.63 | 241.63 | 260,017 |
| Feb 20, 2025 | 230.98 | 239.50 | 230.21 | 235.48 | 235.48 | 257,857 |
| Feb 19, 2025 | 228.20 | 232.00 | 226.30 | 230.21 | 230.21 | 215,563 |
| Feb 18, 2025 | 230.90 | 231.99 | 227.10 | 228.42 | 228.42 | 148,294 |
| Feb 17, 2025 | 232.11 | 232.60 | 224.50 | 229.73 | 229.73 | 392,949 |
| Feb 14, 2025 | 235.00 | 235.58 | 226.75 | 231.40 | 231.40 | 203,186 |
| Feb 13, 2025 | 235.00 | 237.97 | 233.52 | 234.71 | 234.71 | 232,123 |
| Feb 12, 2025 | 238.56 | 239.79 | 231.56 | 233.88 | 233.88 | 314,629 |
| Feb 11, 2025 | 242.46 | 242.46 | 237.16 | 238.56 | 238.56 | 252,370 |
| Feb 10, 2025 | 250.22 | 257.50 | 240.76 | 242.46 | 242.46 | 273,972 |
| Feb 7, 2025 | 250.40 | 252.49 | 246.65 | 248.98 | 248.98 | 415,048 |
| Feb 6, 2025 | 257.00 | 260.00 | 250.55 | 254.22 | 254.22 | 2,685,870 |
| Feb 5, 2025 | 244.05 | 247.86 | 243.60 | 245.16 | 245.16 | 341,579 |
| Feb 4, 2025 | 247.50 | 250.55 | 243.35 | 247.66 | 247.66 | 325,153 |
| Feb 3, 2025 | 238.89 | 248.90 | 236.00 | 245.18 | 245.18 | 813,201 |
| Feb 1, 2025 | 234.60 | 242.00 | 230.60 | 240.03 | 240.03 | 406,642 |
| Jan 31, 2025 | 236.55 | 237.40 | 232.50 | 233.10 | 233.10 | 503,239 |
| Jan 30, 2025 | 240.95 | 240.95 | 234.50 | 235.35 | 235.35 | 199,041 |
| Jan 29, 2025 | 232.00 | 241.00 | 232.00 | 237.45 | 237.45 | 3,515,586 |
| Jan 28, 2025 | 237.95 | 239.20 | 230.55 | 231.55 | 231.55 | 653,594 |
| Jan 27, 2025 | 240.25 | 241.40 | 235.00 | 237.95 | 237.95 | 391,617 |
| Jan 24, 2025 | 242.00 | 244.30 | 240.35 | 242.10 | 242.10 | 224,330 |
| Jan 23, 2025 | 242.50 | 244.45 | 241.00 | 241.15 | 241.15 | 242,775 |
| Jan 22, 2025 | 246.85 | 247.20 | 240.80 | 242.35 | 242.35 | 176,970 |
| Jan 21, 2025 | 245.10 | 251.00 | 245.10 | 246.00 | 246.00 | 196,532 |
| Jan 20, 2025 | 245.00 | 245.80 | 242.55 | 244.45 | 244.45 | 241,333 |
| Jan 17, 2025 | 244.00 | 245.85 | 242.50 | 244.20 | 244.20 | 140,184 |
| Jan 16, 2025 | 244.30 | 247.00 | 242.10 | 243.25 | 243.25 | 252,525 |
| Jan 15, 2025 | 244.70 | 246.80 | 241.20 | 243.00 | 243.00 | 322,291 |
| Jan 14, 2025 | 247.00 | 247.00 | 242.00 | 243.55 | 243.55 | 348,674 |
| Jan 13, 2025 | 253.75 | 253.75 | 244.05 | 245.55 | 245.55 | 314,942 |
| Jan 10, 2025 | 257.10 | 257.85 | 252.15 | 253.80 | 253.80 | 680,430 |
| Jan 9, 2025 | 258.00 | 259.95 | 256.00 | 257.10 | 257.10 | 146,251 |
| Jan 8, 2025 | 258.00 | 260.95 | 256.10 | 257.25 | 257.25 | 155,900 |
| Jan 7, 2025 | 258.00 | 261.90 | 255.75 | 260.60 | 260.60 | 163,811 |
| Jan 6, 2025 | 261.95 | 262.30 | 255.50 | 257.60 | 257.60 | 441,698 |
| Jan 3, 2025 | 263.00 | 263.85 | 261.10 | 261.90 | 261.90 | 249,322 |
| Jan 2, 2025 | 263.85 | 265.00 | 260.30 | 262.55 | 262.55 | 227,805 |
| Jan 1, 2025 | 265.00 | 266.35 | 263.00 | 263.85 | 263.85 | 86,178 |
| Dec 31, 2024 | 258.85 | 265.50 | 257.55 | 265.00 | 265.00 | 234,879 |
| Dec 30, 2024 | 261.10 | 269.80 | 255.50 | 258.10 | 258.10 | 720,388 |
| Dec 27, 2024 | 262.50 | 263.55 | 260.80 | 261.30 | 261.30 | 85,924 |
| Dec 26, 2024 | 263.10 | 263.60 | 260.20 | 261.25 | 261.25 | 118,365 |
| Dec 24, 2024 | 265.95 | 265.95 | 261.75 | 263.10 | 263.10 | 285,133 |
| Dec 23, 2024 | 263.50 | 268.95 | 262.90 | 265.15 | 265.15 | 519,442 |
| Dec 20, 2024 | 257.05 | 264.90 | 256.35 | 262.20 | 262.20 | 577,205 |
| Dec 19, 2024 | 258.50 | 258.90 | 256.15 | 257.05 | 257.05 | 281,261 |
| Dec 18, 2024 | 261.70 | 262.80 | 258.30 | 260.90 | 260.90 | 424,027 |
| Dec 17, 2024 | 262.00 | 262.95 | 260.00 | 261.70 | 261.70 | 343,410 |
| Dec 16, 2024 | 263.15 | 264.90 | 260.55 | 261.65 | 261.65 | 404,960 |
| Dec 13, 2024 | 262.10 | 263.55 | 259.20 | 262.70 | 262.70 | 315,165 |
| Dec 12, 2024 | 264.95 | 265.00 | 260.60 | 262.70 | 262.70 | 548,275 |
| Dec 11, 2024 | 263.30 | 266.50 | 262.70 | 263.80 | 263.80 | 425,262 |
| Dec 10, 2024 | 270.00 | 273.25 | 259.00 | 263.30 | 263.30 | 2,358,320 |
| Dec 9, 2024 | 277.90 | 279.00 | 271.10 | 273.30 | 273.30 | 178,865 |
| Dec 6, 2024 | 277.90 | 281.00 | 276.05 | 277.85 | 277.85 | 110,417 |
| Dec 5, 2024 | 279.00 | 282.50 | 274.40 | 277.90 | 277.90 | 204,992 |
| Dec 4, 2024 | 282.25 | 284.00 | 277.00 | 278.35 | 278.35 | 203,661 |
| Dec 3, 2024 | 278.00 | 286.50 | 274.90 | 282.25 | 282.25 | 239,992 |
| Dec 2, 2024 | 281.00 | 282.05 | 275.15 | 276.60 | 276.60 | 162,194 |
| Nov 29, 2024 | 273.00 | 281.90 | 271.65 | 280.95 | 280.95 | 207,544 |
| Nov 28, 2024 | 279.10 | 279.40 | 273.50 | 274.50 | 274.50 | 187,398 |
| Nov 27, 2024 | 275.30 | 276.10 | 269.95 | 275.40 | 275.40 | 196,552 |
| Nov 26, 2024 | 265.95 | 277.45 | 265.15 | 275.30 | 275.30 | 251,109 |
| Nov 25, 2024 | 270.00 | 276.50 | 264.00 | 264.95 | 264.95 | 781,488 |
| Nov 22, 2024 | 255.00 | 270.90 | 255.00 | 267.25 | 267.25 | 1,698,363 |
| Nov 21, 2024 | 261.10 | 261.15 | 252.75 | 255.45 | 255.45 | 360,112 |
| Nov 19, 2024 | 263.00 | 264.60 | 259.00 | 261.10 | 261.10 | 254,908 |
| Nov 18, 2024 | 260.60 | 265.30 | 258.55 | 261.65 | 261.65 | 188,933 |
| Nov 14, 2024 | 262.00 | 265.60 | 257.65 | 259.25 | 259.25 | 251,207 |
| Nov 13, 2024 | 265.00 | 265.95 | 261.00 | 262.30 | 262.30 | 196,516 |
| Nov 12, 2024 | 268.25 | 274.40 | 264.50 | 267.20 | 267.20 | 257,101 |
| Nov 11, 2024 | 265.00 | 270.20 | 263.00 | 268.25 | 268.25 | 262,270 |
| Nov 8, 2024 | 280.00 | 280.60 | 269.90 | 271.15 | 271.15 | 328,970 |
| Nov 7, 2024 | 282.95 | 283.85 | 278.30 | 279.70 | 279.70 | 576,896 |
| Nov 6, 2024 | 285.35 | 289.65 | 283.05 | 285.65 | 285.65 | 487,167 |
| Nov 5, 2024 | 285.80 | 285.80 | 282.55 | 283.90 | 283.90 | 163,452 |
| Nov 4, 2024 | 287.85 | 287.85 | 282.00 | 285.80 | 285.80 | 348,274 |
| Nov 1, 2024 | 287.95 | 288.50 | 285.70 | 287.00 | 287.00 | 103,666 |
| Oct 31, 2024 | 287.15 | 287.15 | 283.55 | 285.10 | 285.10 | 266,436 |
| Oct 30, 2024 | 286.00 | 286.55 | 283.30 | 285.60 | 285.60 | 332,000 |
| Oct 29, 2024 | 284.50 | 289.05 | 280.60 | 286.55 | 286.55 | 415,653 |
| Oct 28, 2024 | 284.50 | 287.80 | 277.65 | 283.40 | 283.40 | 587,872 |
| Oct 25, 2024 | 274.00 | 279.85 | 265.75 | 279.15 | 279.15 | 1,211,377 |
| Oct 24, 2024 | 275.95 | 276.80 | 270.15 | 270.75 | 270.75 | 303,751 |
| Oct 23, 2024 | 277.00 | 279.20 | 267.10 | 275.95 | 275.95 | 735,815 |
| Oct 22, 2024 | 278.85 | 280.00 | 270.95 | 275.35 | 275.35 | 798,004 |
| Oct 21, 2024 | 288.25 | 288.70 | 277.75 | 278.85 | 278.85 | 356,230 |
| Oct 18, 2024 | 285.15 | 288.00 | 282.05 | 287.05 | 287.05 | 234,976 |
| Oct 17, 2024 | 297.00 | 298.45 | 285.20 | 287.00 | 287.00 | 322,651 |
| Oct 16, 2024 | 289.90 | 298.70 | 285.00 | 295.50 | 295.50 | 977,258 |
| Oct 15, 2024 | 290.00 | 292.35 | 285.65 | 286.30 | 286.30 | 620,307 |
| Oct 14, 2024 | 289.40 | 290.50 | 285.00 | 287.80 | 287.80 | 227,235 |
| Oct 11, 2024 | 291.50 | 292.25 | 287.85 | 288.75 | 288.75 | 167,660 |
| Oct 10, 2024 | 292.60 | 296.00 | 290.60 | 291.50 | 291.50 | 239,157 |
| Oct 9, 2024 | 289.90 | 294.00 | 289.20 | 291.40 | 291.40 | 322,425 |
| Oct 8, 2024 | 280.00 | 287.90 | 279.05 | 287.05 | 287.05 | 316,901 |
| Oct 7, 2024 | 292.10 | 293.10 | 278.75 | 280.55 | 280.55 | 591,774 |
| Oct 4, 2024 | 301.25 | 301.25 | 291.45 | 292.10 | 292.10 | 484,857 |
| Oct 3, 2024 | 303.00 | 313.50 | 298.95 | 301.70 | 301.70 | 1,108,297 |
| Oct 1, 2024 | 310.00 | 312.90 | 305.95 | 311.50 | 311.50 | 586,888 |
| Sep 30, 2024 | 309.35 | 311.20 | 305.30 | 309.50 | 309.50 | 464,505 |
| Sep 27, 2024 | 307.10 | 311.85 | 301.35 | 309.35 | 309.35 | 1,524,996 |
| Sep 26, 2024 | 309.50 | 313.00 | 302.30 | 304.05 | 304.05 | 476,512 |
| Sep 25, 2024 | 307.90 | 309.35 | 305.00 | 308.30 | 308.30 | 352,066 |
| Sep 24, 2024 | 302.15 | 311.50 | 302.15 | 305.90 | 305.90 | 584,229 |
| Sep 23, 2024 | 304.00 | 304.90 | 301.50 | 303.80 | 303.80 | 326,466 |
| Sep 20, 2024 | 304.90 | 304.90 | 300.00 | 302.15 | 302.15 | 482,473 |
| Sep 19, 2024 | 307.30 | 312.00 | 301.60 | 304.55 | 304.55 | 668,768 |
| Sep 18, 2024 | 310.60 | 311.20 | 304.90 | 306.05 | 306.05 | 289,304 |
| Sep 17, 2024 | 311.50 | 313.45 | 305.50 | 309.05 | 309.05 | 498,530 |
| Sep 16, 2024 | 312.90 | 316.60 | 310.80 | 312.80 | 312.80 | 433,217 |
| Sep 13, 2024 | 316.30 | 317.45 | 310.00 | 311.40 | 311.40 | 503,996 |
| Sep 12, 2024 | 318.95 | 319.80 | 314.75 | 316.20 | 316.20 | 1,557,576 |
| Sep 11, 2024 | 312.00 | 317.55 | 310.00 | 316.10 | 316.10 | 2,308,005 |
| Sep 10, 2024 | 306.10 | 310.45 | 305.15 | 308.05 | 308.05 | 522,193 |
| Sep 9, 2024 | 306.80 | 308.80 | 302.60 | 304.85 | 304.85 | 539,355 |
| Sep 6, 2024 | 313.00 | 320.50 | 302.40 | 306.05 | 306.05 | 2,132,557 |
| Sep 5, 2024 | 307.00 | 312.40 | 305.45 | 310.25 | 310.25 | 2,382,695 |
| Sep 4, 2024 | 297.70 | 307.50 | 296.00 | 304.95 | 304.95 | 2,014,829 |
| Sep 3, 2024 | 299.00 | 300.40 | 297.00 | 298.70 | 298.70 | 282,955 |
| Sep 2, 2024 | 300.00 | 302.70 | 296.80 | 298.00 | 298.00 | 402,089 |
| Aug 30, 2024 | 298.30 | 299.05 | 295.30 | 296.50 | 296.50 | 257,661 |
| Aug 29, 2024 | 298.00 | 298.95 | 289.95 | 298.00 | 298.00 | 1,122,440 |
| Aug 28, 2024 | 299.80 | 300.35 | 295.70 | 297.55 | 297.55 | 582,214 |
| Aug 27, 2024 | 295.10 | 301.00 | 294.35 | 297.95 | 297.95 | 477,822 |
| Aug 26, 2024 | 295.10 | 297.10 | 293.55 | 295.10 | 295.10 | 325,611 |
| Aug 23, 2024 | 301.35 | 303.75 | 294.00 | 294.30 | 294.30 | 514,521 |
| Aug 22, 2024 | 297.95 | 305.70 | 297.25 | 301.10 | 301.10 | 1,664,950 |
| Aug 21, 2024 | 298.00 | 302.00 | 295.95 | 296.70 | 296.70 | 1,201,185 |
| Aug 20, 2024 | 299.80 | 299.80 | 294.35 | 295.40 | 295.40 | 914,344 |
| Aug 19, 2024 | 292.00 | 299.60 | 291.00 | 295.30 | 295.30 | 622,103 |
| Aug 16, 2024 | 293.60 | 294.35 | 288.55 | 290.10 | 290.10 | 346,139 |
| Aug 14, 2024 | 293.00 | 294.00 | 285.00 | 290.85 | 290.85 | 331,941 |
| Aug 13, 2024 | 296.95 | 296.95 | 288.50 | 289.40 | 289.40 | 325,363 |
| Aug 12, 2024 | 293.70 | 296.50 | 289.60 | 295.55 | 295.55 | 954,405 |
| Aug 9, 2024 | 298.30 | 298.40 | 292.00 | 293.70 | 293.70 | 784,766 |
| Aug 8, 2024 | 300.00 | 302.90 | 294.30 | 295.20 | 295.20 | 524,895 |
| Aug 7, 2024 | 298.00 | 303.05 | 292.00 | 298.90 | 298.90 | 939,602 |
| Aug 6, 2024 | 295.00 | 302.60 | 295.00 | 297.05 | 297.05 | 985,492 |
| Aug 5, 2024 | 299.40 | 305.45 | 294.00 | 297.50 | 297.50 | 1,891,801 |
| Aug 2, 2024 | 301.40 | 307.25 | 298.65 | 302.60 | 302.60 | 931,771 |
| Aug 1, 2024 | 310.00 | 310.00 | 303.50 | 305.10 | 305.10 | 1,303,973 |
| Jul 31, 2024 | 304.90 | 310.75 | 304.00 | 307.20 | 307.20 | 2,803,844 |
| Jul 30, 2024 | 284.90 | 314.20 | 282.30 | 304.55 | 304.55 | 13,733,473 |
| Jul 29, 2024 | 277.00 | 284.15 | 276.50 | 281.70 | 281.70 | 1,924,351 |
| Jul 26, 2024 | 275.15 | 276.40 | 273.80 | 275.30 | 275.30 | 415,491 |
| Jul 25, 2024 | 272.65 | 275.50 | 272.00 | 275.00 | 275.00 | 289,406 |
| Jul 24, 2024 | 273.00 | 275.50 | 272.90 | 273.60 | 273.60 | 249,528 |
| Jul 23, 2024 | 271.55 | 274.05 | 266.00 | 273.05 | 273.05 | 497,490 |
| Jul 22, 2024 | 271.95 | 272.10 | 268.75 | 270.95 | 270.95 | 485,193 |
| Jul 19, 2024 | 276.10 | 276.30 | 270.70 | 271.50 | 271.50 | 648,818 |
| Jul 18, 2024 | 275.25 | 278.85 | 273.80 | 274.60 | 274.60 | 670,461 |
| Jul 16, 2024 | 280.00 | 281.70 | 278.50 | 279.90 | 279.90 | 713,378 |
| Jul 15, 2024 | 279.10 | 280.95 | 275.50 | 279.95 | 279.95 | 709,403 |
| Jul 12, 2024 | 280.25 | 281.80 | 277.40 | 278.10 | 278.10 | 499,807 |
| Jul 11, 2024 | 286.00 | 286.60 | 277.50 | 279.35 | 279.35 | 1,520,940 |
| Jul 10, 2024 | 273.80 | 285.95 | 269.20 | 282.35 | 282.35 | 2,365,579 |
| Jul 9, 2024 | 271.80 | 274.50 | 269.70 | 273.25 | 273.25 | 577,124 |
| Jul 8, 2024 | 268.60 | 272.70 | 268.55 | 270.45 | 270.45 | 684,870 |
| Jul 5, 2024 | 270.80 | 272.00 | 265.60 | 266.95 | 266.95 | 1,266,536 |
| Jul 4, 2024 | 270.85 | 273.80 | 268.80 | 269.25 | 269.25 | 897,659 |
| Jul 3, 2024 | 271.75 | 273.40 | 267.55 | 268.00 | 268.00 | 1,112,628 |
| Jul 2, 2024 | 273.80 | 273.80 | 268.80 | 269.80 | 269.80 | 614,681 |
| Jul 1, 2024 | 272.70 | 274.30 | 269.50 | 270.00 | 270.00 | 854,011 |
| Jun 28, 2024 | 274.00 | 275.00 | 269.40 | 270.10 | 270.10 | 650,857 |
| Jun 27, 2024 | 270.30 | 274.50 | 269.95 | 273.60 | 273.60 | 284,934 |
| Jun 26, 2024 | 275.00 | 283.85 | 269.50 | 269.95 | 269.95 | 1,060,737 |
| Jun 25, 2024 | 277.25 | 279.90 | 274.40 | 274.85 | 274.85 | 517,533 |
| Jun 24, 2024 | 277.00 | 279.50 | 275.15 | 277.25 | 277.25 | 407,024 |
| Jun 21, 2024 | 2.5 Dividend | |||||
| Jun 21, 2024 | 281.80 | 284.20 | 273.50 | 274.15 | 274.15 | 1,300,386 |
| Jun 20, 2024 | 280.00 | 284.80 | 279.95 | 283.00 | 280.50 | 565,217 |
| Jun 19, 2024 | 282.00 | 285.25 | 279.55 | 279.95 | 277.48 | 480,262 |
| Jun 18, 2024 | 284.00 | 284.95 | 278.80 | 281.60 | 279.11 | 796,391 |
| Jun 14, 2024 | 285.00 | 285.00 | 281.55 | 282.90 | 280.40 | 272,671 |
| Jun 13, 2024 | 284.95 | 287.85 | 282.70 | 283.20 | 280.70 | 316,904 |
| Jun 12, 2024 | 284.00 | 285.95 | 283.00 | 283.90 | 281.39 | 337,549 |
| Jun 11, 2024 | 286.40 | 286.45 | 281.70 | 282.45 | 279.95 | 435,467 |
| Jun 10, 2024 | 280.50 | 289.65 | 280.50 | 284.70 | 282.18 | 1,926,364 |
| Jun 7, 2024 | 274.90 | 280.90 | 273.55 | 278.00 | 275.54 | 304,651 |
| Jun 6, 2024 | 274.90 | 277.20 | 272.75 | 273.50 | 271.08 | 499,236 |
| Jun 5, 2024 | 263.35 | 276.00 | 261.50 | 272.90 | 270.49 | 1,003,725 |
| Jun 4, 2024 | 273.20 | 273.45 | 251.85 | 262.30 | 259.98 | 451,551 |
| Jun 3, 2024 | 272.80 | 274.40 | 269.60 | 270.50 | 268.11 | 249,040 |
| May 31, 2024 | 269.40 | 270.80 | 266.05 | 269.60 | 267.22 | 490,205 |
| May 30, 2024 | 273.00 | 273.00 | 268.00 | 269.40 | 267.02 | 182,079 |
| May 29, 2024 | 274.00 | 274.95 | 271.95 | 272.45 | 270.04 | 307,923 |
| May 28, 2024 | 271.00 | 274.40 | 268.80 | 273.80 | 271.38 | 266,170 |
| May 27, 2024 | 275.00 | 275.00 | 269.00 | 269.80 | 267.42 | 464,805 |
| May 24, 2024 | 273.35 | 274.20 | 272.00 | 273.25 | 270.84 | 205,179 |
| May 23, 2024 | 274.00 | 274.45 | 271.70 | 273.35 | 270.94 | 157,131 |
| May 22, 2024 | 273.10 | 275.00 | 270.25 | 273.05 | 270.64 | 268,113 |
| May 21, 2024 | 278.00 | 278.15 | 271.80 | 272.00 | 269.60 | 437,459 |
| May 17, 2024 | 273.90 | 278.85 | 273.55 | 276.80 | 274.35 | 227,297 |
| May 16, 2024 | 276.35 | 276.35 | 271.00 | 272.50 | 270.09 | 287,910 |
| May 15, 2024 | 276.80 | 277.15 | 273.00 | 273.75 | 271.33 | 155,109 |
| May 14, 2024 | 272.20 | 277.15 | 271.40 | 274.55 | 272.12 | 291,933 |
| May 13, 2024 | 280.30 | 280.30 | 269.30 | 270.25 | 267.86 | 533,376 |
| May 10, 2024 | 278.75 | 282.45 | 276.00 | 277.85 | 275.40 | 333,944 |
| May 9, 2024 | 280.00 | 283.80 | 274.70 | 276.85 | 274.40 | 307,613 |
Related Tickers
BERGEPAINT.NS Berger Paints India Limited
536.60
-0.29%
MANALIPETC.NS Manali Petrochemicals Limited
51.87
-1.09%
LXCHEM.NS Laxmi Organic Industries Limited
171.63
+0.54%
INDIGOPNTS.NS Indigo Paints Limited
950.35
-1.68%
PCBL.NS PCBL Limited
366.10
+2.13%
SHK.BO S H Kelkar and Company Limited
191.95
-0.60%
RETINA.BO Retina Paints Limited
55.35
-4.96%
AVTNPL.NS AVT Natural Products Limited
60.99
-1.80%
ORIENTCER.BO Orient Ceratech Limited
33.88
+0.39%
SHALPAINTS.BO Shalimar Paints Limited
96.90
-1.17%