Kansai Nerolac Paints Share Price History

Kansai Nerolac

CMP as on 23-Sep-20 15:29

₹ 476.60
-3.90 -0.81%

Open

₹ 486.85

Turnover (lac)

₹ 805

Prev. Close

₹ 480.50

Day's Vol (shares)

₹ 1,68,807

Day's Range (₹)

₹ 475.60
₹ 486.85

CMP as on23-Sep-20 15:28

₹ 476.00
-6.35 -1.32%

Open

₹ 485.00

Turnover (lac)

₹ 38

Prev. Close

₹ 482.35

Day's Vol (shares)

₹ 2,472

Day's Range

₹ 476.00
₹ 487.05

Kansai Nerolac Paints Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2020 503 503 476 481 4,882 53.90 52,480 27 -22
21-Sep-2020 512 518 491 494 4,530 38 49,051 27 -18
18-Sep-2020 519 532 509 510 8,244 127 197,154 23.50 -9.10
17-Sep-2020 529 529 516 518 21,489 91.90 103,413 13.40 -11
16-Sep-2020 520 532 518 530 6,210 95.70 127,243 14.20 10.20
15-Sep-2020 523 536 512 518 11,229 154 130,718 23.90 -4.80
14-Sep-2020 490 522 486 518 30,850 370 477,740 35.90 28.40
11-Sep-2020 489 491 477 486 8,920 89.10 109,097 13.50 -2.70
10-Sep-2020 479 489 479 487 9,999 65.90 60,228 9.75 7.75
09-Sep-2020 478 502 464 473 29,199 373 298,854 37.80 -4.60
08-Sep-2020 490 496 476 485 4,775 65.20 83,121 20.30 -5.10
07-Sep-2020 490 495 479 490 2,642 32.50 28,529 16 0
04-Sep-2020 484 495 481 486 3,777 67.50 84,071 13.70 1.80
03-Sep-2020 502 505 486 488 8,748 128 198,906 19.70 -14
02-Sep-2020 489 501 482 499 5,610 66.20 56,787 18.80 10.50
01-Sep-2020 476 499 456 492 10,765 136 91,949 42.60 15.80
31-Aug-2020 489 496 466 478 11,891 219 288,136 30.40 -11
28-Aug-2020 502 507 481 488 17,146 200 265,491 26 -14
27-Aug-2020 482 501 478 499 12,988 596 951,982 23 16.80
26-Aug-2020 470 481 468 477 8,460 101 162,271 13 6.85
25-Aug-2020 473 476 458 470 6,150 53.30 55,237 18 -3.40
24-Aug-2020 477 480 468 472 4,339 79.40 123,024 12.40 -4.80