Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 2023409.85414.00405.90411.70411.703,666
24 Jan 2023413.50413.50409.55410.85410.851,649
23 Jan 2023420.40420.40410.50411.60411.604,336
20 Jan 2023417.00420.60410.05418.00418.003,044
19 Jan 2023418.00418.90415.45416.25416.252,060
18 Jan 2023413.55419.00409.25415.70415.709,037
17 Jan 2023412.00415.00406.40410.85410.8511,119
13 Jan 2023411.15415.35410.85413.50413.505,198
12 Jan 2023410.05416.60409.15413.20413.208,945
11 Jan 2023413.40420.30407.70412.00412.008,402
10 Jan 2023409.75418.00402.85415.00415.009,468
09 Jan 2023423.80426.00401.00402.90402.9015,329
06 Jan 2023419.15427.75408.50419.10419.1013,557
05 Jan 2023430.85433.10421.00425.70425.702,698
04 Jan 2023431.95431.95426.35429.05429.058,399
03 Jan 2023437.20437.20423.80428.20428.204,453
30 Dec 2022432.10440.80432.10439.15439.154,164
29 Dec 2022444.00444.00431.00435.40435.403,829
28 Dec 2022435.00440.00431.00437.85437.853,767
27 Dec 2022438.95438.95427.35433.20433.2013,325
23 Dec 2022418.65429.95411.30427.05427.0513,939
22 Dec 2022435.60438.50413.65428.55428.5510,058
21 Dec 2022421.00441.30421.00437.25437.256,011
20 Dec 2022430.00433.10423.15423.90423.907,748
19 Dec 2022430.50433.55424.40430.20430.209,662
16 Dec 2022436.40438.35427.60430.45430.4511,285
15 Dec 2022441.15443.00436.40438.60438.603,870
14 Dec 2022441.00444.00440.00441.15441.153,312
13 Dec 2022447.30447.30438.00439.20439.206,887
12 Dec 2022445.05446.25440.05442.80442.804,031
09 Dec 2022448.30450.05443.70447.10447.103,856
08 Dec 2022450.30450.30444.00445.10445.103,908
07 Dec 2022443.00449.15443.00445.45445.456,141
06 Dec 2022443.05448.70442.80444.05444.055,965
05 Dec 2022441.05450.00441.05447.40447.4011,482
02 Dec 2022440.00444.70438.35441.30441.3018,921
01 Dec 2022445.00452.15440.65442.40442.407,508
30 Nov 2022447.00453.35445.55449.75449.759,720
29 Nov 2022444.45450.15443.00448.00448.006,745
28 Nov 2022435.00446.50435.00443.90443.908,090
25 Nov 2022436.00438.85432.30434.90434.904,742
23 Nov 2022436.30436.30430.00431.25431.256,621
22 Nov 2022441.00441.00432.05434.80434.803,993
21 Nov 2022430.55444.00428.90434.10434.107,901
18 Nov 2022444.75455.90430.55435.50435.5020,537
17 Nov 2022445.95446.40440.75444.10444.104,022
16 Nov 2022452.30452.30440.40445.30445.307,230
15 Nov 2022438.55445.45438.55443.75443.756,362
14 Nov 2022448.15448.15438.10440.95440.956,503
11 Nov 2022443.40456.35442.45447.00447.0014,796
10 Nov 2022445.60446.00438.50443.40443.404,854
09 Nov 2022457.30458.95442.45444.20444.2020,133
08 Nov 2022------
07 Nov 2022450.90457.15445.00453.60453.6013,553
04 Nov 2022467.00467.00446.25449.20449.2036,629
03 Nov 2022465.40469.00458.00465.00465.0018,408
02 Nov 2022481.60485.00465.10467.20467.2035,462
01 Nov 2022489.00489.00481.35483.90483.9024,360
31 Oct 2022478.00488.00473.15486.00486.0011,267
28 Oct 2022476.60478.00472.55476.75476.759,130
27 Oct 2022474.85481.85474.50478.20478.209,569
26 Oct 2022473.85473.85473.85473.85473.85-
25 Oct 2022483.40483.40472.00473.85473.85297,110
24 Oct 2022479.60484.00475.20480.05480.054,518
21 Oct 2022485.10485.10476.05479.45479.454,797
20 Oct 2022474.85484.20474.30480.15480.152,927
19 Oct 2022485.20489.40474.00475.65475.6523,306
18 Oct 2022483.80488.00478.65485.25485.254,791
17 Oct 2022487.05492.40475.40479.45479.45297,251
14 Oct 2022473.90482.80473.90481.30481.305,295
13 Oct 2022474.70476.90470.00473.85473.853,781
12 Oct 2022479.95479.95468.60472.30472.307,073
11 Oct 2022478.35484.60466.00468.70468.70290,578
10 Oct 2022474.50477.90468.35477.25477.259,347
07 Oct 2022475.65481.00473.00475.55475.559,532
06 Oct 2022492.30492.30476.15480.60480.6010,922
05 Oct 2022------
04 Oct 2022506.85506.85481.60484.60484.608,644
03 Oct 2022483.15495.00483.15492.65492.656,497
30 Sept 2022488.15498.00472.00490.95490.9519,093
29 Sept 2022495.00499.75486.20493.25493.257,819
28 Sept 2022492.95492.95482.00489.50489.508,075
27 Sept 2022480.00493.05470.00484.85484.8515,894
26 Sept 2022480.15489.85470.45475.05475.0522,096
23 Sept 2022482.90496.00475.00478.60478.6015,551
22 Sept 2022475.05488.00475.05481.90481.908,584
21 Sept 2022489.00489.75476.65480.00480.004,566
20 Sept 2022494.10494.30482.70487.00487.008,023
19 Sept 2022483.95488.00465.25486.10486.10260,784
16 Sept 2022503.00509.15470.40480.65480.6514,032
15 Sept 2022505.05515.00501.25504.45504.4511,849
14 Sept 2022498.40510.00498.40507.25507.259,173
13 Sept 2022511.80514.95505.55508.50508.507,065
12 Sept 2022514.90516.10504.75509.15509.1522,474
09 Sept 2022519.50519.50511.05513.50513.5010,066
08 Sept 2022515.25522.85507.00513.85513.8535,607
07 Sept 2022500.05507.55498.00499.65499.654,569
06 Sept 2022497.80510.50496.55501.65501.6518,350
02 Sept 2022509.00509.00497.40499.35499.3517,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...