500165.BO - Kansai Nerolac Paints Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 May 2023410.10412.00409.30410.85410.854,470
25 May 2023410.00412.20408.10410.10410.104,608
25 May 20232.7 Dividend
24 May 2023410.80413.00409.40411.00408.305,326
23 May 2023408.20411.80408.15409.85407.1620,466
22 May 2023408.30418.00405.65408.25405.579,926
19 May 2023416.05416.60407.20408.25405.5717,896
18 May 2023411.00419.05410.25415.65412.9214,875
17 May 2023414.00414.00406.75408.65405.979,598
16 May 2023408.35413.65408.00410.45407.7530,093
15 May 2023418.35421.90408.80411.25408.5520,899
12 May 2023410.30420.00408.00418.30415.5567,125
11 May 2023405.40414.40405.40410.50407.8067,655
10 May 2023404.85413.00398.50405.00402.3489,673
09 May 2023422.95443.45392.20397.05394.44189,255
08 May 2023396.50405.00396.50403.20400.5527,916
05 May 2023391.30397.15391.30394.65392.0610,617
04 May 2023386.45397.20386.45394.10391.5121,379
03 May 2023389.90396.00384.50390.40387.8428,780
02 May 2023384.00386.40379.90380.65378.154,257
01 May 2023------
28 Apr 2023380.00384.95378.95379.90377.4020,442
27 Apr 2023375.95382.05375.05380.05377.559,887
26 Apr 2023378.95379.00373.30374.95372.499,033
25 Apr 2023384.85384.85375.00375.40372.9315,423
24 Apr 2023382.65385.25371.20382.25379.7428,562
21 Apr 2023381.95385.55381.30382.65380.148,887
20 Apr 2023384.85387.15380.60381.45378.946,930
19 Apr 2023382.00384.90379.00382.60380.097,598
18 Apr 2023378.05382.90378.05380.10377.604,679
17 Apr 2023380.00386.00379.40380.25377.755,245
14 Apr 2023------
13 Apr 2023382.60388.10380.00380.75378.2511,136
12 Apr 2023382.40387.25382.40385.75383.222,301
11 Apr 2023389.10389.10384.95385.60383.072,997
10 Apr 2023392.75394.80385.25386.85384.316,601
06 Apr 2023390.75395.00389.50391.95389.383,204
05 Apr 2023388.05391.00387.00389.85387.293,577
04 Apr 2023------
03 Apr 2023386.05393.15383.75389.05386.4910,533
31 Mar 2023381.70387.70381.70386.00383.463,517
30 Mar 2023------
29 Mar 2023384.05388.45378.00381.65379.147,230
28 Mar 2023382.30389.50377.60385.75383.2210,718
27 Mar 2023378.60390.55378.60386.35383.815,902
24 Mar 2023385.50388.75380.05384.30381.784,752
23 Mar 2023384.20385.60378.30384.50381.97203,569
22 Mar 2023388.80389.50383.30384.15381.634,189
21 Mar 2023393.80394.10386.00387.00384.463,716
20 Mar 2023395.00397.60389.30391.70389.137,942
17 Mar 2023394.05399.90392.10398.95396.335,389
16 Mar 2023401.00402.95387.00398.65396.035,441
15 Mar 2023398.15402.10389.40393.30390.726,111
14 Mar 2023404.00404.00393.60395.55392.951,631
13 Mar 2023405.25408.45397.80400.45397.826,847
10 Mar 2023411.95411.95404.10408.60405.923,906
09 Mar 2023410.65412.50408.10409.15406.462,479
08 Mar 2023410.05417.10406.00407.95405.275,023
07 Mar 2023------
06 Mar 2023418.00422.10412.00415.00412.2716,057
03 Mar 2023408.20411.90407.80410.70408.00555
02 Mar 2023410.95410.95406.30407.45404.7710,098
01 Mar 2023403.00409.35400.45407.90405.222,888
28 Feb 2023407.00412.65400.35403.25400.605,046
27 Feb 2023418.75420.00408.75413.10410.395,082
24 Feb 2023414.95420.00412.00418.75416.0010,204
23 Feb 2023416.50416.70410.75414.10411.384,684
22 Feb 2023410.05417.55408.10416.40413.666,350
21 Feb 2023415.90416.00409.40413.70410.984,324
17 Feb 2023411.65415.15410.25414.30411.586,850
16 Feb 2023414.65416.55411.35414.00411.281,854
15 Feb 2023418.90418.90411.00414.75412.032,357
14 Feb 2023422.70422.70411.25414.15411.436,898
13 Feb 2023422.00422.00411.85414.20411.482,307
10 Feb 2023419.00422.30414.00419.10416.3513,430
09 Feb 2023414.00419.00402.00418.20415.458,650
08 Feb 2023414.55417.00411.25415.50412.774,721
07 Feb 2023417.95417.95408.35414.75412.0311,215
06 Feb 2023411.55417.00411.55414.80412.087,160
03 Feb 2023414.30424.15410.95419.00416.2522,122
02 Feb 2023415.35421.00411.90414.30411.581,999
01 Feb 2023423.35426.55408.10415.35412.628,295
31 Jan 2023420.00427.90406.65423.35420.5716,658
30 Jan 2023402.15411.90402.15408.65405.974,026
27 Jan 2023414.95414.95401.85407.60404.927,313
26 Jan 2023411.70411.70411.70411.70409.00-
25 Jan 2023409.85414.00405.90411.70409.003,666
24 Jan 2023413.50413.50409.55410.85408.151,649
23 Jan 2023420.40420.40410.50411.60408.904,336
20 Jan 2023417.00420.60410.05418.00415.253,044
19 Jan 2023418.00418.90415.45416.25413.522,060
18 Jan 2023413.55419.00409.25415.70412.979,037
17 Jan 2023412.00415.00406.40410.85408.1511,119
13 Jan 2023411.15415.35410.85413.50410.785,198
12 Jan 2023410.05416.60409.15413.20410.498,945
11 Jan 2023413.40420.30407.70412.00409.298,402
10 Jan 2023409.75418.00402.85415.00412.279,468
09 Jan 2023423.80426.00401.00402.90400.2515,329
06 Jan 2023419.15427.75408.50419.10416.3513,557
05 Jan 2023430.85433.10421.00425.70422.902,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...