500165.BO - Kansai Nerolac Paints Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 410.10 | 412.00 | 409.30 | 410.85 | 410.85 | 4,470 |
| 25 May 2023 | 410.00 | 412.20 | 408.10 | 410.10 | 410.10 | 4,608 |
| 25 May 2023 | 2.7 Dividend | |||||
| 24 May 2023 | 410.80 | 413.00 | 409.40 | 411.00 | 408.30 | 5,326 |
| 23 May 2023 | 408.20 | 411.80 | 408.15 | 409.85 | 407.16 | 20,466 |
| 22 May 2023 | 408.30 | 418.00 | 405.65 | 408.25 | 405.57 | 9,926 |
| 19 May 2023 | 416.05 | 416.60 | 407.20 | 408.25 | 405.57 | 17,896 |
| 18 May 2023 | 411.00 | 419.05 | 410.25 | 415.65 | 412.92 | 14,875 |
| 17 May 2023 | 414.00 | 414.00 | 406.75 | 408.65 | 405.97 | 9,598 |
| 16 May 2023 | 408.35 | 413.65 | 408.00 | 410.45 | 407.75 | 30,093 |
| 15 May 2023 | 418.35 | 421.90 | 408.80 | 411.25 | 408.55 | 20,899 |
| 12 May 2023 | 410.30 | 420.00 | 408.00 | 418.30 | 415.55 | 67,125 |
| 11 May 2023 | 405.40 | 414.40 | 405.40 | 410.50 | 407.80 | 67,655 |
| 10 May 2023 | 404.85 | 413.00 | 398.50 | 405.00 | 402.34 | 89,673 |
| 09 May 2023 | 422.95 | 443.45 | 392.20 | 397.05 | 394.44 | 189,255 |
| 08 May 2023 | 396.50 | 405.00 | 396.50 | 403.20 | 400.55 | 27,916 |
| 05 May 2023 | 391.30 | 397.15 | 391.30 | 394.65 | 392.06 | 10,617 |
| 04 May 2023 | 386.45 | 397.20 | 386.45 | 394.10 | 391.51 | 21,379 |
| 03 May 2023 | 389.90 | 396.00 | 384.50 | 390.40 | 387.84 | 28,780 |
| 02 May 2023 | 384.00 | 386.40 | 379.90 | 380.65 | 378.15 | 4,257 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 380.00 | 384.95 | 378.95 | 379.90 | 377.40 | 20,442 |
| 27 Apr 2023 | 375.95 | 382.05 | 375.05 | 380.05 | 377.55 | 9,887 |
| 26 Apr 2023 | 378.95 | 379.00 | 373.30 | 374.95 | 372.49 | 9,033 |
| 25 Apr 2023 | 384.85 | 384.85 | 375.00 | 375.40 | 372.93 | 15,423 |
| 24 Apr 2023 | 382.65 | 385.25 | 371.20 | 382.25 | 379.74 | 28,562 |
| 21 Apr 2023 | 381.95 | 385.55 | 381.30 | 382.65 | 380.14 | 8,887 |
| 20 Apr 2023 | 384.85 | 387.15 | 380.60 | 381.45 | 378.94 | 6,930 |
| 19 Apr 2023 | 382.00 | 384.90 | 379.00 | 382.60 | 380.09 | 7,598 |
| 18 Apr 2023 | 378.05 | 382.90 | 378.05 | 380.10 | 377.60 | 4,679 |
| 17 Apr 2023 | 380.00 | 386.00 | 379.40 | 380.25 | 377.75 | 5,245 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 382.60 | 388.10 | 380.00 | 380.75 | 378.25 | 11,136 |
| 12 Apr 2023 | 382.40 | 387.25 | 382.40 | 385.75 | 383.22 | 2,301 |
| 11 Apr 2023 | 389.10 | 389.10 | 384.95 | 385.60 | 383.07 | 2,997 |
| 10 Apr 2023 | 392.75 | 394.80 | 385.25 | 386.85 | 384.31 | 6,601 |
| 06 Apr 2023 | 390.75 | 395.00 | 389.50 | 391.95 | 389.38 | 3,204 |
| 05 Apr 2023 | 388.05 | 391.00 | 387.00 | 389.85 | 387.29 | 3,577 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 386.05 | 393.15 | 383.75 | 389.05 | 386.49 | 10,533 |
| 31 Mar 2023 | 381.70 | 387.70 | 381.70 | 386.00 | 383.46 | 3,517 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 384.05 | 388.45 | 378.00 | 381.65 | 379.14 | 7,230 |
| 28 Mar 2023 | 382.30 | 389.50 | 377.60 | 385.75 | 383.22 | 10,718 |
| 27 Mar 2023 | 378.60 | 390.55 | 378.60 | 386.35 | 383.81 | 5,902 |
| 24 Mar 2023 | 385.50 | 388.75 | 380.05 | 384.30 | 381.78 | 4,752 |
| 23 Mar 2023 | 384.20 | 385.60 | 378.30 | 384.50 | 381.97 | 203,569 |
| 22 Mar 2023 | 388.80 | 389.50 | 383.30 | 384.15 | 381.63 | 4,189 |
| 21 Mar 2023 | 393.80 | 394.10 | 386.00 | 387.00 | 384.46 | 3,716 |
| 20 Mar 2023 | 395.00 | 397.60 | 389.30 | 391.70 | 389.13 | 7,942 |
| 17 Mar 2023 | 394.05 | 399.90 | 392.10 | 398.95 | 396.33 | 5,389 |
| 16 Mar 2023 | 401.00 | 402.95 | 387.00 | 398.65 | 396.03 | 5,441 |
| 15 Mar 2023 | 398.15 | 402.10 | 389.40 | 393.30 | 390.72 | 6,111 |
| 14 Mar 2023 | 404.00 | 404.00 | 393.60 | 395.55 | 392.95 | 1,631 |
| 13 Mar 2023 | 405.25 | 408.45 | 397.80 | 400.45 | 397.82 | 6,847 |
| 10 Mar 2023 | 411.95 | 411.95 | 404.10 | 408.60 | 405.92 | 3,906 |
| 09 Mar 2023 | 410.65 | 412.50 | 408.10 | 409.15 | 406.46 | 2,479 |
| 08 Mar 2023 | 410.05 | 417.10 | 406.00 | 407.95 | 405.27 | 5,023 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 418.00 | 422.10 | 412.00 | 415.00 | 412.27 | 16,057 |
| 03 Mar 2023 | 408.20 | 411.90 | 407.80 | 410.70 | 408.00 | 555 |
| 02 Mar 2023 | 410.95 | 410.95 | 406.30 | 407.45 | 404.77 | 10,098 |
| 01 Mar 2023 | 403.00 | 409.35 | 400.45 | 407.90 | 405.22 | 2,888 |
| 28 Feb 2023 | 407.00 | 412.65 | 400.35 | 403.25 | 400.60 | 5,046 |
| 27 Feb 2023 | 418.75 | 420.00 | 408.75 | 413.10 | 410.39 | 5,082 |
| 24 Feb 2023 | 414.95 | 420.00 | 412.00 | 418.75 | 416.00 | 10,204 |
| 23 Feb 2023 | 416.50 | 416.70 | 410.75 | 414.10 | 411.38 | 4,684 |
| 22 Feb 2023 | 410.05 | 417.55 | 408.10 | 416.40 | 413.66 | 6,350 |
| 21 Feb 2023 | 415.90 | 416.00 | 409.40 | 413.70 | 410.98 | 4,324 |
| 17 Feb 2023 | 411.65 | 415.15 | 410.25 | 414.30 | 411.58 | 6,850 |
| 16 Feb 2023 | 414.65 | 416.55 | 411.35 | 414.00 | 411.28 | 1,854 |
| 15 Feb 2023 | 418.90 | 418.90 | 411.00 | 414.75 | 412.03 | 2,357 |
| 14 Feb 2023 | 422.70 | 422.70 | 411.25 | 414.15 | 411.43 | 6,898 |
| 13 Feb 2023 | 422.00 | 422.00 | 411.85 | 414.20 | 411.48 | 2,307 |
| 10 Feb 2023 | 419.00 | 422.30 | 414.00 | 419.10 | 416.35 | 13,430 |
| 09 Feb 2023 | 414.00 | 419.00 | 402.00 | 418.20 | 415.45 | 8,650 |
| 08 Feb 2023 | 414.55 | 417.00 | 411.25 | 415.50 | 412.77 | 4,721 |
| 07 Feb 2023 | 417.95 | 417.95 | 408.35 | 414.75 | 412.03 | 11,215 |
| 06 Feb 2023 | 411.55 | 417.00 | 411.55 | 414.80 | 412.08 | 7,160 |
| 03 Feb 2023 | 414.30 | 424.15 | 410.95 | 419.00 | 416.25 | 22,122 |
| 02 Feb 2023 | 415.35 | 421.00 | 411.90 | 414.30 | 411.58 | 1,999 |
| 01 Feb 2023 | 423.35 | 426.55 | 408.10 | 415.35 | 412.62 | 8,295 |
| 31 Jan 2023 | 420.00 | 427.90 | 406.65 | 423.35 | 420.57 | 16,658 |
| 30 Jan 2023 | 402.15 | 411.90 | 402.15 | 408.65 | 405.97 | 4,026 |
| 27 Jan 2023 | 414.95 | 414.95 | 401.85 | 407.60 | 404.92 | 7,313 |
| 26 Jan 2023 | 411.70 | 411.70 | 411.70 | 411.70 | 409.00 | - |
| 25 Jan 2023 | 409.85 | 414.00 | 405.90 | 411.70 | 409.00 | 3,666 |
| 24 Jan 2023 | 413.50 | 413.50 | 409.55 | 410.85 | 408.15 | 1,649 |
| 23 Jan 2023 | 420.40 | 420.40 | 410.50 | 411.60 | 408.90 | 4,336 |
| 20 Jan 2023 | 417.00 | 420.60 | 410.05 | 418.00 | 415.25 | 3,044 |
| 19 Jan 2023 | 418.00 | 418.90 | 415.45 | 416.25 | 413.52 | 2,060 |
| 18 Jan 2023 | 413.55 | 419.00 | 409.25 | 415.70 | 412.97 | 9,037 |
| 17 Jan 2023 | 412.00 | 415.00 | 406.40 | 410.85 | 408.15 | 11,119 |
| 13 Jan 2023 | 411.15 | 415.35 | 410.85 | 413.50 | 410.78 | 5,198 |
| 12 Jan 2023 | 410.05 | 416.60 | 409.15 | 413.20 | 410.49 | 8,945 |
| 11 Jan 2023 | 413.40 | 420.30 | 407.70 | 412.00 | 409.29 | 8,402 |
| 10 Jan 2023 | 409.75 | 418.00 | 402.85 | 415.00 | 412.27 | 9,468 |
| 09 Jan 2023 | 423.80 | 426.00 | 401.00 | 402.90 | 400.25 | 15,329 |
| 06 Jan 2023 | 419.15 | 427.75 | 408.50 | 419.10 | 416.35 | 13,557 |
| 05 Jan 2023 | 430.85 | 433.10 | 421.00 | 425.70 | 422.90 | 2,698 |
| *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.