Kansai Nerolac Paints Limited (500165.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 283.80 | 283.80 | 275.90 | 278.70 | 278.70 | 4,480 |
| 24 Apr 2024 | 280.60 | 282.45 | 278.10 | 278.80 | 278.80 | 31,609 |
| 23 Apr 2024 | 276.55 | 278.00 | 273.00 | 277.05 | 277.05 | 16,309 |
| 22 Apr 2024 | 275.00 | 277.00 | 272.15 | 272.85 | 272.85 | 17,097 |
| 19 Apr 2024 | 270.00 | 274.50 | 268.80 | 273.60 | 273.60 | 22,360 |
| 18 Apr 2024 | 274.70 | 276.00 | 271.35 | 273.05 | 273.05 | 14,519 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 272.60 | 274.80 | 270.25 | 272.45 | 272.45 | 38,085 |
| 15 Apr 2024 | 277.25 | 277.25 | 270.00 | 273.75 | 273.75 | 21,268 |
| 12 Apr 2024 | 281.55 | 284.50 | 279.50 | 280.20 | 280.20 | 34,074 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 285.65 | 285.65 | 278.30 | 281.00 | 281.00 | 41,856 |
| 09 Apr 2024 | 282.35 | 284.00 | 280.20 | 281.40 | 281.40 | 30,966 |
| 08 Apr 2024 | 285.00 | 287.10 | 281.75 | 282.20 | 282.20 | 25,398 |
| 05 Apr 2024 | 285.90 | 287.40 | 282.50 | 284.65 | 284.65 | 35,351 |
| 04 Apr 2024 | 286.95 | 286.95 | 282.00 | 285.35 | 285.35 | 38,171 |
| 03 Apr 2024 | 282.55 | 284.40 | 276.80 | 282.95 | 282.95 | 18,931 |
| 02 Apr 2024 | 275.25 | 279.00 | 271.70 | 278.40 | 278.40 | 34,863 |
| 01 Apr 2024 | 264.55 | 274.05 | 264.55 | 272.45 | 272.45 | 32,385 |
| 28 Mar 2024 | 264.20 | 268.65 | 260.95 | 262.25 | 262.25 | 53,403 |
| 27 Mar 2024 | 268.65 | 271.80 | 263.30 | 264.50 | 264.50 | 39,011 |
| 26 Mar 2024 | 269.00 | 270.85 | 266.50 | 268.65 | 268.65 | 42,612 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 271.90 | 272.00 | 267.15 | 268.70 | 268.70 | 51,906 |
| 21 Mar 2024 | 266.70 | 270.40 | 263.00 | 268.20 | 268.20 | 34,212 |
| 20 Mar 2024 | 274.05 | 274.05 | 265.20 | 266.35 | 266.35 | 30,897 |
| 19 Mar 2024 | 272.05 | 276.80 | 266.95 | 269.15 | 269.15 | 16,748 |
| 18 Mar 2024 | 275.85 | 276.50 | 270.00 | 275.00 | 275.00 | 9,639 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 263.90 | 272.35 | 256.00 | 268.20 | 268.20 | 110,967 |
| 13 Mar 2024 | 273.45 | 273.45 | 257.20 | 258.70 | 258.70 | 45,326 |
| 12 Mar 2024 | 282.65 | 282.65 | 270.60 | 271.25 | 271.25 | 20,160 |
| 11 Mar 2024 | 284.60 | 285.85 | 278.00 | 278.65 | 278.65 | 42,931 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 286.95 | 290.10 | 283.25 | 284.10 | 284.10 | 9,346 |
| 06 Mar 2024 | 290.15 | 290.15 | 283.55 | 285.40 | 285.40 | 20,697 |
| 05 Mar 2024 | 290.00 | 290.75 | 286.35 | 287.50 | 287.50 | 17,257 |
| 04 Mar 2024 | 292.55 | 294.15 | 287.40 | 289.35 | 289.35 | 16,707 |
| 01 Mar 2024 | 294.90 | 295.40 | 289.50 | 290.05 | 290.05 | 28,239 |
| 29 Feb 2024 | 291.00 | 293.75 | 288.65 | 289.80 | 289.80 | 795,091 |
| 28 Feb 2024 | 300.00 | 300.00 | 289.15 | 291.90 | 291.90 | 15,744 |
| 27 Feb 2024 | 298.05 | 301.00 | 294.45 | 295.90 | 295.90 | 25,284 |
| 26 Feb 2024 | 302.60 | 303.80 | 297.45 | 299.15 | 299.15 | 38,221 |
| 23 Feb 2024 | 309.80 | 309.80 | 301.60 | 302.20 | 302.20 | 19,636 |
| 22 Feb 2024 | 306.55 | 310.00 | 304.80 | 307.55 | 307.55 | 45,654 |
| 21 Feb 2024 | 312.00 | 312.80 | 306.85 | 307.85 | 307.85 | 7,211 |
| 20 Feb 2024 | 309.45 | 312.10 | 306.75 | 310.80 | 310.80 | 24,751 |
| 16 Feb 2024 | 304.15 | 311.00 | 304.00 | 304.35 | 304.35 | 27,296 |
| 15 Feb 2024 | 309.25 | 309.70 | 304.15 | 305.25 | 305.25 | 11,425 |
| 14 Feb 2024 | 316.85 | 316.85 | 304.05 | 304.75 | 304.75 | 19,619 |
| 13 Feb 2024 | 304.60 | 316.00 | 301.30 | 314.30 | 314.30 | 30,334 |
| 12 Feb 2024 | 324.45 | 325.30 | 303.15 | 304.55 | 304.55 | 47,743 |
| 09 Feb 2024 | 315.20 | 318.35 | 314.05 | 316.85 | 316.85 | 27,435 |
| 08 Feb 2024 | 319.05 | 321.15 | 311.00 | 316.85 | 316.85 | 15,793 |
| 07 Feb 2024 | 333.55 | 336.90 | 316.15 | 318.80 | 318.80 | 77,846 |
| 06 Feb 2024 | 347.85 | 347.85 | 333.00 | 333.80 | 333.80 | 15,288 |
| 05 Feb 2024 | 340.40 | 352.75 | 339.40 | 343.90 | 343.90 | 31,950 |
| 02 Feb 2024 | 337.05 | 341.35 | 337.05 | 340.40 | 340.40 | 6,647 |
| 01 Feb 2024 | 341.25 | 341.30 | 335.15 | 337.60 | 337.60 | 21,703 |
| 31 Jan 2024 | 341.85 | 342.85 | 337.40 | 341.85 | 341.85 | 10,737 |
| 30 Jan 2024 | 340.20 | 343.10 | 332.00 | 334.80 | 334.80 | 13,330 |
| 29 Jan 2024 | 334.00 | 342.10 | 333.45 | 339.25 | 339.25 | 10,089 |
| 26 Jan 2024 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
| 25 Jan 2024 | 335.10 | 339.50 | 330.45 | 332.45 | 332.45 | 20,472 |
| 24 Jan 2024 | 336.80 | 341.50 | 331.25 | 340.45 | 340.45 | 9,136 |
| 23 Jan 2024 | 341.00 | 341.30 | 332.80 | 336.90 | 336.90 | 34,173 |
| 22 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 19 Jan 2024 | 344.95 | 345.00 | 342.10 | 344.00 | 344.00 | 26,807 |
| 18 Jan 2024 | 338.00 | 345.25 | 332.45 | 341.30 | 341.30 | 33,484 |
| 17 Jan 2024 | 342.65 | 343.65 | 338.00 | 340.20 | 340.20 | 12,944 |
| 16 Jan 2024 | 345.20 | 347.40 | 340.75 | 343.75 | 343.75 | 26,930 |
| 12 Jan 2024 | 340.15 | 342.95 | 331.60 | 340.35 | 340.35 | 10,204 |
| 11 Jan 2024 | 337.50 | 340.25 | 337.50 | 338.80 | 338.80 | 12,099 |
| 10 Jan 2024 | 338.35 | 339.45 | 335.90 | 337.50 | 337.50 | 25,009 |
| 09 Jan 2024 | 341.95 | 341.95 | 336.85 | 338.55 | 338.55 | 13,660 |
| 08 Jan 2024 | 339.95 | 340.60 | 336.05 | 336.85 | 336.85 | 7,945 |
| 05 Jan 2024 | 336.00 | 339.50 | 334.40 | 336.60 | 336.60 | 40,543 |
| 04 Jan 2024 | 337.35 | 338.45 | 333.10 | 333.55 | 333.55 | 9,125 |
| 03 Jan 2024 | 337.20 | 338.50 | 334.00 | 334.75 | 334.75 | 24,864 |
| 02 Jan 2024 | 333.20 | 339.00 | 330.70 | 337.20 | 337.20 | 21,274 |
| 29 Dec 2023 | 333.50 | 335.35 | 331.85 | 332.80 | 332.80 | 35,677 |
| 28 Dec 2023 | 337.65 | 339.45 | 331.75 | 333.50 | 333.50 | 17,894 |
| 27 Dec 2023 | 350.40 | 355.00 | 335.90 | 337.45 | 337.45 | 175,500 |
| 26 Dec 2023 | 320.85 | 326.95 | 320.45 | 325.05 | 325.05 | 8,187 |
| 22 Dec 2023 | 324.55 | 324.55 | 320.45 | 322.20 | 322.20 | 4,158 |
| 21 Dec 2023 | 318.05 | 323.50 | 316.75 | 320.50 | 320.50 | 14,002 |
| 20 Dec 2023 | 331.15 | 334.95 | 317.50 | 320.00 | 320.00 | 20,569 |
| 19 Dec 2023 | 331.80 | 335.10 | 330.05 | 331.40 | 331.40 | 21,906 |
| 18 Dec 2023 | 330.40 | 336.05 | 330.40 | 332.40 | 332.40 | 31,386 |
| 15 Dec 2023 | 329.90 | 337.00 | 329.00 | 333.40 | 333.40 | 17,124 |
| 14 Dec 2023 | 327.15 | 330.20 | 326.45 | 327.60 | 327.60 | 18,336 |
| 13 Dec 2023 | 329.05 | 330.80 | 325.75 | 327.10 | 327.10 | 26,974 |
| 12 Dec 2023 | 333.55 | 333.55 | 325.70 | 326.85 | 326.85 | 11,493 |
| 11 Dec 2023 | 332.50 | 332.50 | 326.25 | 329.20 | 329.20 | 8,000 |
| 08 Dec 2023 | 335.35 | 335.35 | 325.60 | 330.10 | 330.10 | 9,445 |
| 07 Dec 2023 | 330.75 | 334.50 | 330.10 | 333.80 | 333.80 | 44,114 |
| 06 Dec 2023 | 323.05 | 333.85 | 322.60 | 328.65 | 328.65 | 94,378 |
| 05 Dec 2023 | 319.00 | 323.60 | 317.95 | 322.85 | 322.85 | 9,490 |
| 04 Dec 2023 | 320.05 | 325.00 | 318.50 | 319.30 | 319.30 | 6,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.