Kansai Nerolac Paints Limited (500165.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 05:07PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 409.85 | 414.00 | 405.90 | 411.70 | 411.70 | 3,666 |
| 24 Jan 2023 | 413.50 | 413.50 | 409.55 | 410.85 | 410.85 | 1,649 |
| 23 Jan 2023 | 420.40 | 420.40 | 410.50 | 411.60 | 411.60 | 4,336 |
| 20 Jan 2023 | 417.00 | 420.60 | 410.05 | 418.00 | 418.00 | 3,044 |
| 19 Jan 2023 | 418.00 | 418.90 | 415.45 | 416.25 | 416.25 | 2,060 |
| 18 Jan 2023 | 413.55 | 419.00 | 409.25 | 415.70 | 415.70 | 9,037 |
| 17 Jan 2023 | 412.00 | 415.00 | 406.40 | 410.85 | 410.85 | 11,119 |
| 13 Jan 2023 | 411.15 | 415.35 | 410.85 | 413.50 | 413.50 | 5,198 |
| 12 Jan 2023 | 410.05 | 416.60 | 409.15 | 413.20 | 413.20 | 8,945 |
| 11 Jan 2023 | 413.40 | 420.30 | 407.70 | 412.00 | 412.00 | 8,402 |
| 10 Jan 2023 | 409.75 | 418.00 | 402.85 | 415.00 | 415.00 | 9,468 |
| 09 Jan 2023 | 423.80 | 426.00 | 401.00 | 402.90 | 402.90 | 15,329 |
| 06 Jan 2023 | 419.15 | 427.75 | 408.50 | 419.10 | 419.10 | 13,557 |
| 05 Jan 2023 | 430.85 | 433.10 | 421.00 | 425.70 | 425.70 | 2,698 |
| 04 Jan 2023 | 431.95 | 431.95 | 426.35 | 429.05 | 429.05 | 8,399 |
| 03 Jan 2023 | 437.20 | 437.20 | 423.80 | 428.20 | 428.20 | 4,453 |
| 30 Dec 2022 | 432.10 | 440.80 | 432.10 | 439.15 | 439.15 | 4,164 |
| 29 Dec 2022 | 444.00 | 444.00 | 431.00 | 435.40 | 435.40 | 3,829 |
| 28 Dec 2022 | 435.00 | 440.00 | 431.00 | 437.85 | 437.85 | 3,767 |
| 27 Dec 2022 | 438.95 | 438.95 | 427.35 | 433.20 | 433.20 | 13,325 |
| 23 Dec 2022 | 418.65 | 429.95 | 411.30 | 427.05 | 427.05 | 13,939 |
| 22 Dec 2022 | 435.60 | 438.50 | 413.65 | 428.55 | 428.55 | 10,058 |
| 21 Dec 2022 | 421.00 | 441.30 | 421.00 | 437.25 | 437.25 | 6,011 |
| 20 Dec 2022 | 430.00 | 433.10 | 423.15 | 423.90 | 423.90 | 7,748 |
| 19 Dec 2022 | 430.50 | 433.55 | 424.40 | 430.20 | 430.20 | 9,662 |
| 16 Dec 2022 | 436.40 | 438.35 | 427.60 | 430.45 | 430.45 | 11,285 |
| 15 Dec 2022 | 441.15 | 443.00 | 436.40 | 438.60 | 438.60 | 3,870 |
| 14 Dec 2022 | 441.00 | 444.00 | 440.00 | 441.15 | 441.15 | 3,312 |
| 13 Dec 2022 | 447.30 | 447.30 | 438.00 | 439.20 | 439.20 | 6,887 |
| 12 Dec 2022 | 445.05 | 446.25 | 440.05 | 442.80 | 442.80 | 4,031 |
| 09 Dec 2022 | 448.30 | 450.05 | 443.70 | 447.10 | 447.10 | 3,856 |
| 08 Dec 2022 | 450.30 | 450.30 | 444.00 | 445.10 | 445.10 | 3,908 |
| 07 Dec 2022 | 443.00 | 449.15 | 443.00 | 445.45 | 445.45 | 6,141 |
| 06 Dec 2022 | 443.05 | 448.70 | 442.80 | 444.05 | 444.05 | 5,965 |
| 05 Dec 2022 | 441.05 | 450.00 | 441.05 | 447.40 | 447.40 | 11,482 |
| 02 Dec 2022 | 440.00 | 444.70 | 438.35 | 441.30 | 441.30 | 18,921 |
| 01 Dec 2022 | 445.00 | 452.15 | 440.65 | 442.40 | 442.40 | 7,508 |
| 30 Nov 2022 | 447.00 | 453.35 | 445.55 | 449.75 | 449.75 | 9,720 |
| 29 Nov 2022 | 444.45 | 450.15 | 443.00 | 448.00 | 448.00 | 6,745 |
| 28 Nov 2022 | 435.00 | 446.50 | 435.00 | 443.90 | 443.90 | 8,090 |
| 25 Nov 2022 | 436.00 | 438.85 | 432.30 | 434.90 | 434.90 | 4,742 |
| 23 Nov 2022 | 436.30 | 436.30 | 430.00 | 431.25 | 431.25 | 6,621 |
| 22 Nov 2022 | 441.00 | 441.00 | 432.05 | 434.80 | 434.80 | 3,993 |
| 21 Nov 2022 | 430.55 | 444.00 | 428.90 | 434.10 | 434.10 | 7,901 |
| 18 Nov 2022 | 444.75 | 455.90 | 430.55 | 435.50 | 435.50 | 20,537 |
| 17 Nov 2022 | 445.95 | 446.40 | 440.75 | 444.10 | 444.10 | 4,022 |
| 16 Nov 2022 | 452.30 | 452.30 | 440.40 | 445.30 | 445.30 | 7,230 |
| 15 Nov 2022 | 438.55 | 445.45 | 438.55 | 443.75 | 443.75 | 6,362 |
| 14 Nov 2022 | 448.15 | 448.15 | 438.10 | 440.95 | 440.95 | 6,503 |
| 11 Nov 2022 | 443.40 | 456.35 | 442.45 | 447.00 | 447.00 | 14,796 |
| 10 Nov 2022 | 445.60 | 446.00 | 438.50 | 443.40 | 443.40 | 4,854 |
| 09 Nov 2022 | 457.30 | 458.95 | 442.45 | 444.20 | 444.20 | 20,133 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 450.90 | 457.15 | 445.00 | 453.60 | 453.60 | 13,553 |
| 04 Nov 2022 | 467.00 | 467.00 | 446.25 | 449.20 | 449.20 | 36,629 |
| 03 Nov 2022 | 465.40 | 469.00 | 458.00 | 465.00 | 465.00 | 18,408 |
| 02 Nov 2022 | 481.60 | 485.00 | 465.10 | 467.20 | 467.20 | 35,462 |
| 01 Nov 2022 | 489.00 | 489.00 | 481.35 | 483.90 | 483.90 | 24,360 |
| 31 Oct 2022 | 478.00 | 488.00 | 473.15 | 486.00 | 486.00 | 11,267 |
| 28 Oct 2022 | 476.60 | 478.00 | 472.55 | 476.75 | 476.75 | 9,130 |
| 27 Oct 2022 | 474.85 | 481.85 | 474.50 | 478.20 | 478.20 | 9,569 |
| 26 Oct 2022 | 473.85 | 473.85 | 473.85 | 473.85 | 473.85 | - |
| 25 Oct 2022 | 483.40 | 483.40 | 472.00 | 473.85 | 473.85 | 297,110 |
| 24 Oct 2022 | 479.60 | 484.00 | 475.20 | 480.05 | 480.05 | 4,518 |
| 21 Oct 2022 | 485.10 | 485.10 | 476.05 | 479.45 | 479.45 | 4,797 |
| 20 Oct 2022 | 474.85 | 484.20 | 474.30 | 480.15 | 480.15 | 2,927 |
| 19 Oct 2022 | 485.20 | 489.40 | 474.00 | 475.65 | 475.65 | 23,306 |
| 18 Oct 2022 | 483.80 | 488.00 | 478.65 | 485.25 | 485.25 | 4,791 |
| 17 Oct 2022 | 487.05 | 492.40 | 475.40 | 479.45 | 479.45 | 297,251 |
| 14 Oct 2022 | 473.90 | 482.80 | 473.90 | 481.30 | 481.30 | 5,295 |
| 13 Oct 2022 | 474.70 | 476.90 | 470.00 | 473.85 | 473.85 | 3,781 |
| 12 Oct 2022 | 479.95 | 479.95 | 468.60 | 472.30 | 472.30 | 7,073 |
| 11 Oct 2022 | 478.35 | 484.60 | 466.00 | 468.70 | 468.70 | 290,578 |
| 10 Oct 2022 | 474.50 | 477.90 | 468.35 | 477.25 | 477.25 | 9,347 |
| 07 Oct 2022 | 475.65 | 481.00 | 473.00 | 475.55 | 475.55 | 9,532 |
| 06 Oct 2022 | 492.30 | 492.30 | 476.15 | 480.60 | 480.60 | 10,922 |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 506.85 | 506.85 | 481.60 | 484.60 | 484.60 | 8,644 |
| 03 Oct 2022 | 483.15 | 495.00 | 483.15 | 492.65 | 492.65 | 6,497 |
| 30 Sept 2022 | 488.15 | 498.00 | 472.00 | 490.95 | 490.95 | 19,093 |
| 29 Sept 2022 | 495.00 | 499.75 | 486.20 | 493.25 | 493.25 | 7,819 |
| 28 Sept 2022 | 492.95 | 492.95 | 482.00 | 489.50 | 489.50 | 8,075 |
| 27 Sept 2022 | 480.00 | 493.05 | 470.00 | 484.85 | 484.85 | 15,894 |
| 26 Sept 2022 | 480.15 | 489.85 | 470.45 | 475.05 | 475.05 | 22,096 |
| 23 Sept 2022 | 482.90 | 496.00 | 475.00 | 478.60 | 478.60 | 15,551 |
| 22 Sept 2022 | 475.05 | 488.00 | 475.05 | 481.90 | 481.90 | 8,584 |
| 21 Sept 2022 | 489.00 | 489.75 | 476.65 | 480.00 | 480.00 | 4,566 |
| 20 Sept 2022 | 494.10 | 494.30 | 482.70 | 487.00 | 487.00 | 8,023 |
| 19 Sept 2022 | 483.95 | 488.00 | 465.25 | 486.10 | 486.10 | 260,784 |
| 16 Sept 2022 | 503.00 | 509.15 | 470.40 | 480.65 | 480.65 | 14,032 |
| 15 Sept 2022 | 505.05 | 515.00 | 501.25 | 504.45 | 504.45 | 11,849 |
| 14 Sept 2022 | 498.40 | 510.00 | 498.40 | 507.25 | 507.25 | 9,173 |
| 13 Sept 2022 | 511.80 | 514.95 | 505.55 | 508.50 | 508.50 | 7,065 |
| 12 Sept 2022 | 514.90 | 516.10 | 504.75 | 509.15 | 509.15 | 22,474 |
| 09 Sept 2022 | 519.50 | 519.50 | 511.05 | 513.50 | 513.50 | 10,066 |
| 08 Sept 2022 | 515.25 | 522.85 | 507.00 | 513.85 | 513.85 | 35,607 |
| 07 Sept 2022 | 500.05 | 507.55 | 498.00 | 499.65 | 499.65 | 4,569 |
| 06 Sept 2022 | 497.80 | 510.50 | 496.55 | 501.65 | 501.65 | 18,350 |
| 02 Sept 2022 | 509.00 | 509.00 | 497.40 | 499.35 | 499.35 | 17,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
