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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.3802
CLOSE 17.4223

Low

LOW 15.41

High

HIGH 19.93
DATEOPENHIGHLOWCLOSE
01/01/200118.2718.8618.1318.15
01/02/20011818.5217.6718.25
01/03/200118.218.5318.0718.34
01/04/200118.6719.6618.218.34
01/05/20011818.417.6717.92
01/08/200118.1618.5217.8718.03
01/09/200118.3318.3317.8817.98
01/10/20011818.1317.617.69
01/11/200117.421817.217.93
01/12/200117.8718.3317.617.67
01/15/200116.617.8616.617.68
01/16/200117.4917.7117.4217.58
01/17/200117.117.7717.117.59
01/18/200117.4717.7817.4717.55
01/19/200117.931817.217.85
01/22/200117.5418.217.4717.83
01/23/200117.5317.8617.3317.53
01/24/200117.5118.0617.5117.99
01/25/2001181817.4617.56
01/29/200117.2317.5316.3317.36
01/30/200116.7317.616.7317.49
01/31/200117.5317.9217.5317.67
02/01/200116.9317.6616.9317.35
02/02/200117.7217.7217.0717.49
02/05/200117.8617.8617.417.48
02/06/200117.1318.3316.6718.14
02/07/200117.6818.3317.6818.11
02/08/200118.318.418.0718.34
02/09/200118.1719.0218.1718.34
02/12/200118.6618.9318.3318.67
02/13/200118.4718.7318.1718.27
02/14/200118.0718.4518.0718.28
02/15/200118.6718.6718.1318.16
02/16/200117.9418.2817.8117.99
02/19/200117.8117.9217.417.71
02/20/200117.7317.9217.6717.71
02/21/200117.0118.3317.0117.69
02/22/200118.0318.0317.5617.8
02/23/200117.9117.9117.4417.47
02/26/200117.6717.917.417.79
02/27/200117.671817.3317.69
02/28/200117.6718.0717.5517.73
03/01/200116.5618.0416.5617.84
03/02/200118.3318.3317.6717.88
03/05/200118.1318.417.6717.73
03/07/2001181817.4717.61
03/08/200118.3318.4717.4717.58
03/09/200117.42181717.43
03/12/200116.817.7316.817.61
03/13/200116.7417.8316.217.32
03/14/200116.817.3316.5416.98
03/15/200117.217.216.3516.69
03/16/200116.3416.5815.816.05
03/19/200115.4116.615.4116.43
03/20/200116.516.515.8716.26
03/21/20011616.4915.616.32
03/22/200116.3716.6716.3716.54
03/23/200116.5316.5316.216.51
03/26/200116.3316.616.1316.35
03/27/200116.3316.515.6716.16
03/28/200116.316.4716.1316.36
03/29/200116.3817.216.1716.48
03/30/200116.3516.5816.2716.36
04/02/200116.0716.9915.6816.17
04/03/200116.3316.4316.0816.29
04/04/200116.3316.3316.0116.26
04/06/200116.4716.5316.2216.39
04/09/200116.3316.8516.3316.67
04/10/200116.7316.8516.616.65
04/11/200116.6716.6716.3316.49
04/12/200116.211715.5516.7
04/16/200116.9316.9916.4716.92
04/17/200116.9917.6716.5317.52
04/18/200117.6717.6717.0517.33
04/19/20011717.931717.76
04/20/200118.0718.0717.3817.91
04/23/200117.5117.817.3317.56
04/24/200117.5417.5417.3417.39
04/25/200117.4717.5317.2117.37
04/26/200117.3317.5317.217.25
04/27/200116.717.216.717.03
04/30/200117.817.816.9117.41
05/02/200117.0717.7317.0717.67
05/03/200117.6617.6617.3717.46
05/04/200117.4217.5117.4217.45
05/07/200117.4717.5517.3417.53
05/08/200117.6518.6717.618.32
05/09/200118.1318.2617.0717.8
05/10/200117.7317.817.7317.77
05/11/200117.7417.7417.217.32
05/14/200117.217.3317.1417.26
05/15/200117.818.3316.7416.91
05/16/200117.3317.3916.8716.97
05/17/200117.2617.2716.7316.93
05/18/200117.317.316.7316.8
05/21/200116.9117.3316.4716.69
05/22/200116.6716.7816.2716.37
05/23/200116.6716.8316.616.73
05/24/200116.7816.7816.4716.66
05/25/200116.5816.6716.3716.66
05/28/200116.7716.7816.4316.63
05/29/200116.7316.7316.3516.64
05/30/200117.2617.2616.6316.8
05/31/200116.931716.616.9
06/01/200117.1617.1616.8116.91
06/04/200116.8116.9716.6716.88
06/05/200116.816.9316.4716.62
06/06/200116.671716.5316.78
06/07/200116.6716.816.2416.39
06/08/200116.5316.6716.3416.45
06/11/200116.61716.0716.75
06/12/2001171716.4716.63
06/13/2001171716.6116.72
06/14/200116.8716.8716.6716.75
06/15/200116.4717.4616.4716.93
06/18/200117.1317.1316.4716.51
06/19/200116.416.6716.416.64
06/20/200116.6316.6716.516.64
06/21/200116.2816.7316.2816.66
06/22/200116.7116.9316.6716.71
06/25/200116.5716.8616.4716.69
06/26/200116.4116.6716.4116.65
06/27/200117.9317.9316.5716.63
06/28/200116.5416.7316.2116.67
06/29/200116.2716.731616.67
07/02/200116.3416.616.2316.39
07/03/200116.3316.6716.3316.64
07/04/200115.671815.6716.66
07/05/200115.8316.6615.8316.44
07/06/200116.6716.6716.3316.35
07/09/20011616.671616.66
07/10/200116.3416.6716.3416.66
07/11/200116.6616.6616.3916.65
07/12/200116.4116.6216.3516.43
07/13/200116.1616.616.1616.51
07/16/200116.3416.6716.3416.64
07/17/200116.5716.6616.4716.64
07/18/200116.516.6716.4816.67
07/19/200116.6616.6616.4116.56
07/20/200116.4716.6316.3416.51
07/23/200116.3816.4316.3416.43
07/24/200116.671716.3316.63
07/25/200116.671716.5316.54
07/26/200116.916.916.5316.66
07/27/2001171716.6916.85
07/30/20011717.2816.9317.16
07/31/200117.3317.3316.9317.01
08/01/200116.6717.216.6717
08/02/200117.217.3317.117.33
08/03/200117.2817.5317.2817.5
08/06/200116.717.3116.717.22
08/07/200117.0717.3317.0317.31
08/08/200117.2717.317.0517.15
08/09/200117.1317.181717
08/10/200117.217.21717.04
08/13/200116.817.3216.817.22
08/14/200117.2617.6617.2217.56
08/16/200117.2717.417.217.33
08/17/200117.3717.4516.7117.08
08/20/200117.2717.417.0317.35
08/21/200117.2717.3217.1717.28
08/23/200116.417.4816.417.46
08/24/200117.2417.417.1717.2
08/27/200117.1717.2517.0317.21
08/28/200117.0317.3317.0317.2
08/29/200117.217.4316.7417.37
08/30/200117.4317.4717.2717.36
08/31/200117.4617.6717.3417.63
09/03/200117.6717.6717.3917.62
09/04/200117.5317.9917.4717.89
09/05/200117.6717.7817.4317.55
09/06/200118.2618.2617.5817.78
09/07/200117.818.0617.617.62
09/10/200117.618.3617.618.26
09/11/200117.9418.517.9418.26
09/12/200116.6718.1316.6717.88
09/13/200117.818.1317.818.01
09/14/200117.5518.1317.5517.67
09/17/200117.0917.6616.3517.01
09/18/200117.6517.6516.3317.2
09/19/200116.7617.216.7316.88
09/20/200117.2617.331717.04
09/21/20011617.661617.06
09/24/200117.0717.921717.56
09/25/200117.1418.531717.57
09/26/200117.931817.1217.86
09/27/200117.2218.417.2218.19
09/28/200118.2918.417.7318.1
10/01/200117.818.117.617.66
10/03/200116.8717.8116.8717.6
10/04/200117.6817.7717.6717.67
10/05/200117.817.8117.5317.62
10/08/200117.7717.817.3717.46
10/09/200117.617.8617.3617.81
10/10/200117.618.0717.618
10/11/200117.5718.0717.5717.9
10/12/200118.0618.071717.57
10/15/200117.5917.6617.3317.49
10/16/200117.4317.5217.2717.36
10/17/200117.2117.5217.2117.44
10/18/200117.1217.6317.1217.4
10/19/200117.3517.7317.3417.48
10/22/200117.4317.617.4317.54
10/23/200117.6717.8417.4717.61
10/24/200117.6918.417.618.33
10/25/200118.6318.6318.2718.33
10/29/200118.618.617.7418.06
10/30/200117.8818.0117.8717.88
10/31/200117.931817.6717.96
11/01/200117.7518.217.7518
11/02/200118.1518.2718.0518.14
11/05/200118.0718.1917.9718.03
11/06/200118.1318.131818.04
11/07/20011818.121818.03
11/08/200118.4718.471818.31
11/09/200118.3318.3318.0218.09
11/12/200118.218.21818.12
11/13/200118.0118.361818.36
11/14/200118.6318.6318.418.55
11/15/200118.618.6318.1718.32
11/19/200118.5818.5818.118.21
11/20/200118.2718.451818.07
11/21/200118.2718.4518.0418.36
11/22/200118.3318.4718.2718.34
11/23/200118.3418.4318.2318.35
11/26/200118.619.4718.5318.7
11/27/200118.81918.3318.46
11/28/200118.8718.871818.21
11/29/200118.1318.418.1318.23
12/03/200118.5218.5218.0218.11
12/04/200118.3218.418.1318.34
12/05/200118.2718.5218.1318.4
12/06/200118.618.618.1718.4
12/07/200118.718.718.3318.34
12/10/200118.3318.6718.2118.43
12/11/200118.5318.7318.3518.7
12/12/200118.5118.7718.518.74
12/13/200118.518.9318.418.72
12/14/200118.7318.818.5418.67
12/18/200119.9319.9318.0718.48
12/19/200118.2318.5818.0818.13
12/20/200117.7318.3317.7318.28
12/21/200118.3318.3317.8317.98
12/24/200116.7518.1316.7518.11
12/26/200118.1318.3317.8918.04
12/27/200118.0718.3317.8717.96
12/28/200118.1318.1317.6717.75
12/31/200118.1818.3317.4718.26