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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9324
CLOSE 16.9414

Low

LOW 13.6

High

HIGH 22.08
DATEOPENHIGHLOWCLOSE
01/03/200015.4216.2515.4215.9
01/04/200015.8316.3315.6316.06
01/05/200015.4816.2515.4815.96
01/06/200016.0416.0415.615.73
01/07/200015.6716.2515.4216.07
01/10/200017.2917.3617.0417.29
01/11/200017.2917.6317.0417.3
01/12/200017.518.6917.0917.4
01/13/200017.6317.9117.2117.45
01/14/200017.0817.291717.08
01/17/200017.517.5416.7117.14
01/18/200017.0817.4617.0817.25
01/19/200017.7117.9217.417.47
01/20/200017.7117.8717.1717.52
01/21/200017.5818.5417.5517.74
01/24/200018.0819.1618.0819.1
01/25/200019.5820.6319.4620.61
01/27/200022.0822.0819.1719.71
01/28/200019.5820.1319.3820.03
01/31/200020.7920.7919.1719.19
02/01/200019.2519.519.1319.18
02/02/200019.7919.7919.1319.17
02/03/200019.2519.2918.9619
02/04/200019.1719.3818.9619.03
02/07/200019.1719.1718.3318.9
02/08/200018.3320.0418.3319.16
02/09/200019.5419.5418.6519.05
02/10/200019.1719.1718.3318.37
02/11/200018.2118.7517.9818.47
02/14/200018.3318.7517.2917.99
02/15/200018.5418.5416.6717.36
02/16/200017.7917.7916.2516.63
02/17/200015.631715.6316.36
02/18/200017.0417.0816.2916.77
02/21/200016.7517.0816.4716.78
02/22/200016.7116.8316.6716.69
02/23/200016.517.0816.4616.95
02/24/200016.6716.8816.5816.69
02/25/200016.3316.8715.8316.37
02/28/200015.6316.7715.6316.69
02/29/200016.4616.7715.3815.68
03/01/200016.5416.6715.1716.65
03/02/200016.6717.1716.1716.25
03/03/200015.4217.5515.4216.87
03/06/200016.671716.2516.59
03/07/200016.0516.2515.6315.69
03/08/200016.1716.6715.8316.66
03/09/200017.0817.9616.2917.65
03/10/200017.4617.4616.3416.76
03/13/200016.6716.8816.516.66
03/14/200016.4217.2916.2916.67
03/15/200016.6717.516.6716.98
03/16/200017.2917.2916.8817.08
03/21/200016.9617.7116.9617.42
03/22/200018.518.7117.517.6
03/23/200017.0817.7117.0817.34
03/24/200017.2917.4917.1717.31
03/27/200017.6317.6317.1317.32
03/28/200017.2117.6617.2117.38
03/29/200017.317.5817.2917.29
03/30/200017.2918.6817.0818.24
03/31/200017.7517.9617.3317.63
04/03/200018.3318.3317.1717.23
04/04/200016.7117.3816.6717.21
04/05/200017.0817.3716.9617.13
04/06/200017.1717.2116.8817.06
04/07/200017.2117.7117.0417.31
04/10/200017.2917.717.1417.25
04/11/200017.1318.6317.1318.12
04/12/200017.8217.9217.517.71
04/13/200017.0818.1317.0417.46
04/17/200016.8817.9216.1317.49
04/18/200017.2917.7117.0817.46
04/19/200017.4217.516.4617.29
04/20/200016.9317.7916.517.29
04/24/200017.5417.5817.0917.3
04/25/200016.7517.7116.6717.02
04/26/200016.8817.3316.8817.22
04/27/200017.0817.2916.9617.18
04/28/200016.917.2516.8816.96
05/02/200016.8817.5716.4216.97
05/03/200016.1716.6515.8316.2
05/04/200016.6316.7116.2916.31
05/05/200016.5416.7316.416.46
05/08/200016.6716.7516.316.38
05/09/200016.3416.6716.2516.46
05/10/200016.5816.6316.2916.32
05/11/200016.2116.2516.0516.18
05/12/200016.2116.2115.6315.75
05/15/200015.7515.7514.8815.55
05/16/200015.421615.4215.72
05/17/200016.0416.0415.4215.58
05/18/200015.4215.6715.4215.46
05/19/200015.4615.7515.0415.27
05/22/200014.8815.3814.5814.94
05/23/20001516.7314.9616.54
05/24/200017.2818.4616.6717.84
05/25/200017.8318.2517.517.58
05/26/200017.4617.7917.317.67
05/29/200018.0818.0817.6617.85
05/30/200017.7517.917.1517.53
05/31/200017.518.5817.517.76
06/01/200017.8317.8317.517.76
06/02/200017.7118.0317.517.6
06/05/200017.661817.2917.44
06/06/200017.2917.691717.5
06/07/200017.717.717.2917.36
06/08/200017.717.717.2717.31
06/09/200017.3517.3517.0817.22
06/12/200017.2917.2916.8816.91
06/13/200017.0617.2816.2517
06/14/200017.2517.6516.9317.02
06/15/20001717.1316.917.07
06/16/200016.9617.0816.8817.01
06/19/200016.8817.1716.8816.91
06/20/200016.8817.0816.8816.9
06/21/200017.0817.0816.7916.88
06/22/200016.8817.0416.7916.9
06/23/200016.7916.9516.7116.9
06/26/200016.8617.0316.5916.79
06/27/200016.711716.5816.67
06/28/200016.6316.8716.6316.82
06/29/2000171716.7516.86
06/30/200016.7516.8716.6716.85
07/03/200016.9217.0416.7116.81
07/04/200016.7516.9216.6716.69
07/05/200016.7917.0816.4616.65
07/06/200016.8316.8316.6716.68
07/07/200016.8316.8316.516.68
07/10/200016.8817.0416.6716.7
07/11/200016.8816.9616.6716.74
07/12/200017.0817.4216.8817.07
07/13/200017.5418.2117.2917.94
07/14/200018.1718.8318.0418.57
07/17/200018.9218.9217.7518.26
07/18/200018.0918.3217.9218.14
07/19/200017.6718.3117.6717.88
07/20/200017.6518.1317.6318.07
07/21/200018.1318.2917.2518.15
07/24/200017.7118.1317.1717.99
07/25/200017.2918.8517.2918.14
07/26/200018.518.9618.2518.52
07/27/200018.518.7318.3318.34
07/28/200018.6818.6817.9218.2
07/31/200018.4619.1718.4618.7
08/01/200018.7519.7818.5419.33
08/02/200018.1318.617.918.14
08/03/200018.1318.1317.4717.56
08/04/200017.1318.2717.1318.14
08/07/200018.2318.3317.8718.01
08/08/200018.3318.3317.8718.12
08/09/20001818.2617.8718.05
08/10/200017.9418.0717.8717.91
08/11/200018.0118.217.9218.1
08/14/200018.1318.517.9718.48
08/16/200018.318.3717.8718.11
08/17/200018.318.317.817.85
08/18/200017.6918.0717.6918.01
08/21/200017.818.217.818.06
08/22/200017.9418.117.8717.99
08/23/200017.7317.9316.9317.18
08/24/200017.417.5317.2217.45
08/25/200017.1717.5717.1717.47
08/28/200017.217.4717.217.33
08/29/200017.4517.4516.1716.92
08/30/200017.3317.471717.31
08/31/200017.0117.4317.0117.31
09/04/200017.6717.6716.6717.28
09/05/200016.817.616.7317.14
09/06/200017.417.451717.26
09/07/200017.3317.6717.217.24
09/08/200017.4717.531717.11
09/11/200017.1417.3316.817.01
09/12/200017.2717.3316.6716.74
09/13/200016.817.116.816.82
09/14/200016.931716.3316.45
09/15/200016.6416.7316.216.49
09/18/200016.817.3315.3316.09
09/19/200016.6716.6715.6815.96
09/20/200016.6716.6714.815.78
09/21/200015.5116.415.3315.98
09/22/20001515.814.7415.64
09/25/200014.6715.8714.6715.31
09/26/200015.4715.6315.1315.33
09/27/200015.9915.9915.215.53
09/28/200015.7615.761515.1
09/29/200015.3315.3314.6714.78
10/03/200014.731514.5314.72
10/04/20001415.1913.614.98
10/05/20001515.0714.8714.88
10/06/200014.9314.9313.8414.05
10/09/200014.1714.381414.21
10/10/20001415.3313.9314.79
10/11/200014.341514.0814.7
10/12/200014.614.8714.414.75
10/13/200015.0715.0713.814.47
10/16/200015.0315.3314.3415.06
10/17/200014.9915.9914.1315.24
10/18/200014.6715.0714.2715
10/19/200014.331614.3315.28
10/20/200015.6615.6615.215.33
10/23/200015.3315.615.1715.3
10/24/200015.615.6715.0915.47
10/25/200015.5115.7315.4715.56
10/26/200015.915.915.4815.72
10/27/200015.5415.9915.5315.79
10/30/200015.7315.9915.6715.7
10/31/200015.6316.6715.6316.57
11/01/200016.5316.5715.4716.27
11/02/200015.8716.3315.8716.24
11/03/200016.1516.516.0416.26
11/06/200016.416.6715.8715.97
11/07/200015.8416.0615.7315.78
11/08/200015.6716.215.515.66
11/09/200015.6315.8315.1315.24
11/10/200015.415.9214.0414.79
11/13/200014.1314.7314.1314.31
11/14/20001414.721414.64
11/15/200014.715.1314.6714.9
11/16/200015.0215.0314.8714.96
11/17/200014.2715.3314.2715.07
11/20/20001515.341515.23
11/21/200015.2515.2514.9115.19
11/22/200014.8815.5314.8815.45
11/23/200015.3315.4614.415.12
11/24/200015.215.391515.11
11/27/200015.3215.4715.0715.37
11/28/200015.6617.2715.2216.87
11/29/200016.8717.4716.5716.78
11/30/200017.1317.1316.5716.89
12/01/200016.7316.9716.4716.59
12/04/200016.916.916.4716.64
12/05/200016.817.0716.4816.95
12/06/20001617.121616.84
12/07/200016.5516.816.5316.8
12/08/200016.617.2716.617.21
12/11/200017.3317.6817.3317.56
12/12/200017.5318.2617.5318.04
12/13/200018.0718.81818.58
12/14/200018.7319.1118.2718.46
12/15/200018.9318.9318.0818.2
12/18/20001718.921718.54
12/19/200018.6618.6618.218.32
12/20/200018.5118.5118.1318.24
12/21/200018.2318.2317.4817.69
12/22/200018.6618.6617.5318.09
12/26/20001818.2617.6718.02
12/27/20001818.2616.8118.08
12/28/200018.0318.9318.0318.57
12/29/200018.9818.9818.3318.44