Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Asian Paints Limited logo
ASIANPAINT.NS
Asian Paints Limited
09:59:59
2732.9 ₹
0.0000 (%0.00)
Previous Close: 2755
Day Low₺2718.8
Day High₺2752.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ASIANPAINT.NS: Asian Paints Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,498.864
CLOSE 2,499.2684

Low

LOW 2,115

High

HIGH 2,914.5
DATEOPENHIGHLOWCLOSE
01/01/20262,775.92,782.72,746.12,752
01/02/20262,755.82,7992,755.82,772.6
01/05/20262,7702,8282,7692,815.6
01/06/20262,8202,848.42,811.62,845.8
01/07/20262,845.82,854.72,801.12,809.4
01/08/20262,7952,804.72,770.12,786.5
01/09/20262,789.92,856.72,786.22,825.5
01/12/20262,8262,9002,8082,896.4
01/13/20262,9002,914.52,870.82,886.3
01/14/20262,8842,8842,807.32,813.9
01/16/20262,787.92,826.52,750.52,756.9
01/19/20262,756.92,786.32,724.72,754
01/20/20262,7402,740.12,669.32,675.6
01/21/20262,6702,6882,6482,661.1
01/22/20262,665.32,729.92,665.32,703.8
01/23/20262,703.82,782.92,690.82,703.7
01/27/20262,719.92,734.72,5462,622.8
01/28/20262,5352,548.52,4512,511.8
01/29/20262,511.82,514.92,4102,416
01/30/20262,4172,4452,400.52,428.3
02/01/20262,4392,4392,343.12,357
02/02/20262,374.92,429.52,3722,402
02/03/20262,5252,5252,3912,426
02/04/20262,4302,463.82,417.12,452.7
02/05/20262,4452,455.82,402.62,432.1
02/06/20262,4322,4442,386.12,401.1
02/09/20262,4042,426.22,396.82,417.4
02/10/20262,4192,4202,386.92,393.6
02/11/20262,3992,405.72,376.32,392.5
02/12/20262,3982,413.92,3772,410.5
02/13/20262,408.92,411.82,360.12,366.4
02/16/20262,3602,405.12,356.82,397.2
02/17/20262,399.52,452.42,399.52,437.4
02/18/20262,4402,448.22,416.52,432.1
02/19/20262,4202,4282,391.12,400.8
02/20/20262,378.22,435.72,376.12,428.1
02/23/20262,424.72,446.62,411.52,429.7
02/24/20262,4132,441.52,403.72,413.1
02/25/20262,4162,427.92,4002,416.4
02/26/20262,416.12,422.22,3822,394.9
02/27/20262,3852,397.62,3592,376.2
03/02/20262,3002,337.92,283.52,307.1
03/04/20262,260.72,290.92,216.32,285.2
03/05/20262,285.22,3132,253.72,287.8
03/06/20262,261.72,307.92,253.72,279.5
03/09/20262,2002,2302,162.62,220.8
03/10/20262,251.62,305.12,251.62,280.4
03/11/20262,2902,3022,2262,232
03/12/20262,2082,249.92,2012,221.2
03/13/20262,204.72,219.72,1902,196.8
03/16/20262,185.42,227.82,175.12,217.7
03/17/20262,217.72,261.52,217.22,238.2
03/18/20262,235.12,270.42,228.62,262.1
03/19/20262,2202,2392,180.62,186
03/20/20262,210.92,224.52,1852,195.4
03/23/20262,1802,1802,1152,121.3
03/24/20262,1842,224.52,153.32,217.3
03/25/20262,225.12,289.72,2222,270.2
03/27/20262,246.32,2692,201.12,207.4
03/30/20262,185.32,202.92,1512,165.2
04/01/20262,224.82,246.62,198.42,225.8
04/02/20262,1852,185.12,142.42,169
04/06/20262,1692,193.22,145.92,184.3
04/07/20262,167.72,198.72,1452,186.2
04/08/20262,284.52,336.92,245.22,282.4
04/09/20262,2752,289.62,2522,269.6
04/10/20262,267.72,376.92,267.72,360.7
04/13/20262,279.92,362.52,2622,352.4
04/15/20262,400.52,4262,3812,423.1
04/16/20262,4352,446.62,411.62,440.3
04/17/20262,4252,486.12,417.52,464
04/20/20262,4702,523.82,456.52,516.8
04/21/20262,516.32,5822,513.72,543.6
04/22/20262,5002,5722,5002,562.9
04/23/20262,5302,541.72,5102,521.4
04/24/20262,521.42,538.92,470.72,485.1
04/27/20262,5032,519.82,475.52,485.2
04/28/20262,4752,4992,456.12,462.6
04/29/20262,469.92,477.92,438.62,447.3
04/30/20262,426.72,455.92,385.52,444.5
05/04/20262,4602,5072,442.32,448.1
05/05/20262,4302,454.92,4152,430
05/06/20262,4602,5292,440.42,519
05/07/20262,534.62,555.82,511.32,530.6
05/08/20262,5402,607.42,515.42,599.9
05/11/20262,578.92,607.92,5552,566.1
05/12/20262,546.22,555.72,5002,505.5
05/13/20262,5542,642.42,5542,617.6
05/14/20262,6202,665.72,6102,622.2
05/15/20262,622.22,6402,592.82,605.6
05/18/20262,580.12,619.42,5562,614
05/19/20262,6292,6462,595.12,600.7
05/20/20262,5622,6142,5622,598.6
05/21/20262,6252,648.32,590.82,598.8
05/22/20262,606.12,664.72,600.22,639.8
05/25/20262,6722,684.12,653.22,657.8
05/26/20262,6502,664.32,635.92,647
05/27/20262,644.82,689.62,6422,671.9
05/29/20262,676.12,748.22,631.62,671.6
06/01/20262,732.62,778.82,626.72,632.4
06/02/20262,626.12,672.12,607.92,660.7
06/03/20262,652.12,6762,624.72,662.4
06/04/20262,663.92,698.82,644.92,661.6
06/05/20262,6662,699.82,6652,686.7
06/08/20262,643.32,6752,630.12,659.2
06/09/20262,666.22,7192,661.52,708.1
06/10/20262,711.12,7442,7002,715.1
06/11/20262,693.92,706.72,6712,690.9
06/12/20262,725.72,7532,709.42,747.4
06/15/20262,820.32,832.72,7302,739.3
06/16/20262,7412,7712,7352,748.1
06/17/20262,7642,768.92,732.52,738
06/18/20262,7452,7652,728.22,755
06/19/20262,752.92,752.92,718.82,732.9