Price Data Selection & Download
Kansai Nerolac Paints Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5738 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see KANSAINER share price.
Share Price All Time High
₹453.35
January 21, 2021
NSE Exchange
Share Price All Time Low
₹2.90
March 31, 2003
NSE Exchange
Highest Volume Trading Day
13,733,473
July 30, 2024 • ₹304.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KANSAINER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹218.06 | ₹220.00 | ₹215.94 | ₹218.34 | 305,005 |
| 2026-05-26 | ₹218.49 | ₹220.39 | ₹217.30 | ₹217.76 | 117,138 |
| 2026-05-25 | ₹219.30 | ₹225.40 | ₹217.15 | ₹218.36 | 647,270 |
| 2026-05-22 | ₹219.97 | ₹223.49 | ₹217.51 | ₹217.94 | 620,164 |
| 2026-05-21 | ₹216.00 | ₹220.95 | ₹215.42 | ₹217.97 | 350,375 |
| 2026-05-20 | ₹213.00 | ₹215.65 | ₹212.62 | ₹214.61 | 142,955 |
| 2026-05-19 | ₹217.72 | ₹219.60 | ₹213.56 | ₹215.51 | 561,995 |
| 2026-05-18 | ₹222.00 | ₹222.07 | ₹212.02 | ₹217.72 | 533,495 |
| 2026-05-15 | ₹221.97 | ₹223.45 | ₹217.10 | ₹222.07 | 1,470,264 |
| 2026-05-14 | ₹220.00 | ₹224.45 | ₹218.16 | ₹221.97 | 836,408 |
| 2026-05-13 | ₹214.90 | ₹221.49 | ₹214.70 | ₹218.75 | 855,316 |
| 2026-05-12 | ₹215.34 | ₹218.34 | ₹212.33 | ₹213.83 | 879,080 |
| 2026-05-11 | ₹219.00 | ₹219.10 | ₹214.06 | ₹217.34 | 664,189 |
| 2026-05-08 | ₹213.00 | ₹223.00 | ₹211.10 | ₹220.35 | 1,553,578 |
| 2026-05-07 | ₹215.00 | ₹223.49 | ₹208.26 | ₹211.55 | 8,712,846 |
| 2026-05-06 | ₹195.05 | ₹203.20 | ₹193.41 | ₹201.43 | 863,978 |
| 2026-05-05 | ₹197.00 | ₹197.42 | ₹192.91 | ₹194.13 | 229,040 |
| 2026-05-04 | ₹198.00 | ₹203.88 | ₹195.00 | ₹196.69 | 248,801 |
| 2026-04-30 | ₹197.66 | ₹199.90 | ₹192.84 | ₹197.19 | 191,125 |
| 2026-04-29 | ₹199.42 | ₹200.75 | ₹197.50 | ₹197.72 | 164,053 |
| 2026-04-28 | ₹201.29 | ₹201.74 | ₹197.20 | ₹199.43 | 135,154 |
| 2026-04-27 | ₹197.15 | ₹202.30 | ₹197.15 | ₹201.29 | 141,193 |
| 2026-04-24 | ₹201.00 | ₹201.18 | ₹195.46 | ₹197.15 | 266,618 |
| 2026-04-23 | ₹202.66 | ₹204.39 | ₹199.75 | ₹200.73 | 190,774 |
| 2026-04-22 | ₹204.95 | ₹208.59 | ₹203.10 | ₹204.04 | 451,812 |
| 2026-04-21 | ₹203.60 | ₹208.00 | ₹202.08 | ₹206.24 | 346,355 |
| 2026-04-20 | ₹205.01 | ₹206.99 | ₹198.19 | ₹204.07 | 491,067 |
| 2026-04-17 | ₹200.00 | ₹204.66 | ₹199.70 | ₹203.09 | 269,218 |
| 2026-04-16 | ₹197.00 | ₹202.04 | ₹195.39 | ₹200.16 | 442,172 |
| 2026-04-15 | ₹191.99 | ₹197.00 | ₹190.53 | ₹196.30 | 847,216 |
| 2026-04-13 | ₹188.25 | ₹193.18 | ₹185.25 | ₹188.65 | 397,058 |
| 2026-04-10 | ₹187.90 | ₹193.63 | ₹185.88 | ₹191.52 | 799,945 |
| 2026-04-09 | ₹188.50 | ₹188.76 | ₹184.50 | ₹185.30 | 153,356 |
| 2026-04-08 | ₹188.00 | ₹190.16 | ₹185.53 | ₹188.16 | 499,154 |
| 2026-04-07 | ₹180.00 | ₹183.20 | ₹177.96 | ₹178.36 | 173,102 |
| 2026-04-06 | ₹178.61 | ₹182.00 | ₹174.65 | ₹180.16 | 262,956 |
| 2026-04-02 | ₹173.49 | ₹180.00 | ₹170.89 | ₹178.60 | 232,236 |
| 2026-04-01 | ₹170.01 | ₹176.69 | ₹170.01 | ₹175.56 | 274,067 |
| 2026-03-30 | ₹169.51 | ₹173.59 | ₹166.00 | ₹167.22 | 607,718 |
| 2026-03-27 | ₹171.91 | ₹178.18 | ₹169.38 | ₹170.50 | 960,867 |
| 2026-03-25 | ₹161.77 | ₹175.32 | ₹161.77 | ₹173.61 | 1,117,577 |
| 2026-03-24 | ₹161.04 | ₹165.00 | ₹159.21 | ₹161.29 | 602,940 |
| 2026-03-23 | ₹166.00 | ₹166.00 | ₹157.91 | ₹159.07 | 414,532 |
| 2026-03-20 | ₹170.50 | ₹170.82 | ₹166.00 | ₹166.77 | 556,926 |
| 2026-03-19 | ₹173.40 | ₹173.92 | ₹168.00 | ₹168.50 | 390,106 |
| 2026-03-18 | ₹175.00 | ₹178.90 | ₹173.00 | ₹175.01 | 467,581 |
| 2026-03-17 | ₹178.00 | ₹178.53 | ₹173.50 | ₹173.72 | 369,377 |
| 2026-03-16 | ₹182.00 | ₹184.00 | ₹176.02 | ₹177.43 | 553,643 |
| 2026-03-13 | ₹187.01 | ₹191.06 | ₹181.40 | ₹182.14 | 1,660,054 |
| 2026-03-12 | ₹186.35 | ₹189.80 | ₹185.65 | ₹188.06 | 404,542 |
| 2026-03-11 | ₹186.55 | ₹191.50 | ₹185.02 | ₹187.02 | 3,030,534 |
| 2026-03-10 | ₹187.54 | ₹188.99 | ₹184.73 | ₹185.60 | 323,207 |
| 2026-03-09 | ₹187.85 | ₹188.00 | ₹180.25 | ₹185.33 | 689,019 |
| 2026-03-06 | ₹193.40 | ₹194.12 | ₹188.10 | ₹189.19 | 662,170 |
| 2026-03-05 | ₹193.00 | ₹198.11 | ₹190.10 | ₹193.38 | 261,042 |
| 2026-03-04 | ₹195.00 | ₹197.97 | ₹191.91 | ₹194.93 | 385,352 |
| 2026-03-02 | ₹194.68 | ₹199.05 | ₹193.23 | ₹196.31 | 375,246 |
| 2026-02-27 | ₹197.00 | ₹204.85 | ₹195.55 | ₹203.51 | 308,431 |
| 2026-02-26 | ₹200.85 | ₹202.60 | ₹200.00 | ₹200.41 | 136,661 |
| 2026-02-25 | ₹198.00 | ₹204.80 | ₹197.13 | ₹200.64 | 1,893,550 |
| 2026-02-24 | ₹199.79 | ₹199.79 | ₹196.90 | ₹197.66 | 162,314 |
| 2026-02-23 | ₹199.80 | ₹200.62 | ₹197.42 | ₹199.64 | 250,252 |
| 2026-02-20 | ₹199.50 | ₹200.84 | ₹198.00 | ₹198.69 | 166,859 |
| 2026-02-19 | ₹201.38 | ₹203.08 | ₹199.40 | ₹200.50 | 3,372,893 |
| 2026-02-18 | ₹203.25 | ₹203.41 | ₹199.51 | ₹201.38 | 230,794 |
| 2026-02-17 | ₹198.30 | ₹203.51 | ₹198.30 | ₹202.39 | 289,879 |
| 2026-02-16 | ₹200.00 | ₹208.10 | ₹196.70 | ₹203.42 | 1,546,769 |
| 2026-02-13 | ₹200.10 | ₹201.51 | ₹196.70 | ₹200.03 | 553,280 |
| 2026-02-12 | ₹206.44 | ₹206.55 | ₹201.75 | ₹202.42 | 412,608 |
| 2026-02-11 | ₹212.00 | ₹212.00 | ₹202.50 | ₹206.44 | 669,583 |
| 2026-02-10 | ₹212.79 | ₹213.42 | ₹211.36 | ₹211.90 | 506,242 |
| 2026-02-09 | ₹214.35 | ₹215.44 | ₹212.00 | ₹212.59 | 451,560 |
| 2026-02-06 | ₹216.48 | ₹217.00 | ₹213.50 | ₹214.35 | 317,070 |
| 2026-02-05 | ₹222.20 | ₹222.21 | ₹217.65 | ₹218.31 | 390,679 |
| 2026-02-04 | ₹226.00 | ₹226.00 | ₹221.31 | ₹222.07 | 485,093 |
| 2026-02-03 | ₹236.90 | ₹237.40 | ₹227.52 | ₹228.14 | 478,351 |
| 2026-02-02 | ₹223.50 | ₹238.00 | ₹222.49 | ₹234.17 | 812,433 |
| 2026-02-01 | ₹226.75 | ₹229.51 | ₹225.00 | ₹225.38 | 57,043 |
| 2026-01-30 | ₹223.18 | ₹230.98 | ₹222.88 | ₹230.19 | 438,679 |
| 2026-01-29 | ₹226.65 | ₹227.79 | ₹223.40 | ₹225.42 | 298,016 |
| 2026-01-28 | ₹225.30 | ₹228.80 | ₹222.71 | ₹226.19 | 334,225 |
| 2026-01-27 | ₹225.20 | ₹226.80 | ₹223.18 | ₹225.30 | 169,778 |
| 2026-01-23 | ₹227.32 | ₹227.50 | ₹225.11 | ₹227.08 | 181,741 |
| 2026-01-22 | ₹229.21 | ₹229.85 | ₹226.30 | ₹227.32 | 132,371 |
| 2026-01-21 | ₹226.80 | ₹230.98 | ₹221.80 | ₹229.21 | 339,441 |
| 2026-01-20 | ₹232.00 | ₹232.25 | ₹225.00 | ₹226.85 | 251,572 |
| 2026-01-19 | ₹230.00 | ₹234.19 | ₹229.01 | ₹232.74 | 158,088 |
| 2026-01-16 | ₹236.50 | ₹236.50 | ₹230.50 | ₹231.43 | 154,485 |
| 2026-01-14 | ₹232.23 | ₹237.81 | ₹231.23 | ₹236.55 | 151,586 |
| 2026-01-13 | ₹230.20 | ₹234.70 | ₹230.20 | ₹232.26 | 129,721 |
| 2026-01-12 | ₹233.63 | ₹234.69 | ₹229.20 | ₹230.64 | 147,194 |
| 2026-01-09 | ₹233.50 | ₹237.08 | ₹231.12 | ₹232.46 | 165,321 |
| 2026-01-08 | ₹237.86 | ₹238.60 | ₹233.32 | ₹234.59 | 170,661 |
| 2026-01-07 | ₹239.38 | ₹240.69 | ₹235.60 | ₹237.86 | 181,090 |
| 2026-01-06 | ₹239.06 | ₹240.95 | ₹235.41 | ₹240.25 | 159,569 |
| 2026-01-05 | ₹240.00 | ₹241.08 | ₹237.00 | ₹239.32 | 160,623 |
| 2026-01-02 | ₹240.00 | ₹241.78 | ₹235.22 | ₹241.08 | 221,557 |
| 2026-01-01 | ₹236.00 | ₹240.53 | ₹234.40 | ₹239.72 | 207,218 |
Kansai Nerolac Paints Share Price Performance Analysis (Jan 2003 - May 2026)
KANSAINER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.92%
₹239.72 → ₹218.34
Year to Date
Price Volatility
9.91%
Low Volatility
Year to Date
Average Daily Volume
589,778
Year to Date Average
NSE Exchange
Kansai Nerolac Paints Share Price History – Frequently Asked Questions
Common questions about KANSAINER historical data and records. Examine KANSAINER quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kansai Nerolac Paints (KANSAINER)?
The all-time high share price of Kansai Nerolac Paints was ₹453.35 recorded on January 21, 2021 on the NSE exchange.
What is the all-time low share price of Kansai Nerolac Paints (KANSAINER)?
The all-time low share price of Kansai Nerolac Paints was ₹2.9 recorded on March 31, 2003 on the NSE exchange.
How can I download KANSAINER historical share price data?
You can download Kansai Nerolac Paints historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KANSAINER shares?
The highest trading volume day for Kansai Nerolac Paints was 13,733,473 shares traded on July 30, 2024 on the NSE exchange, with share price at ₹304.55.