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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.2539
CLOSE 26.2447

Low

LOW 20.67

High

HIGH 33.75
DATEOPENHIGHLOWCLOSE
01/01/200321.6721.7521.6721.68
01/02/200321.6721.8721.6721.8
01/03/200321.8722.1321.8321.84
01/06/200321.9321.9821.7321.94
01/07/200321.9322.0921.8722.06
01/08/200322.0722.0921.9422.06
01/09/200322.0722.1321.8522.07
01/10/200322.0622.1321.9322.11
01/13/200324.6724.6721.821.99
01/14/200322.2622.4722.1422.39
01/15/200322.2722.6321.6521.91
01/16/200320.6722.4720.6722.42
01/17/200322.3322.4322.2722.3
01/20/200322.4122.4122.1422.31
01/21/200320.7322.5320.6722.31
01/22/200322.4622.4622.2722.38
01/23/200322.5322.5322.0722.23
01/24/200322.1322.3322.1322.3
01/27/200322.0722.3221.822.1
01/28/200322.0322.422.0322.19
01/29/200322.222.2621.7621.98
01/30/200322.0122.0821.7322.02
01/31/200321.8122.0721.6721.73
02/03/200321.422.1621.421.6
02/04/200321.5321.9321.5321.85
02/05/200321.6522.1121.6522
02/06/200321.872221.8322
02/07/200321.7421.9221.7421.89
02/10/200321.6721.9521.4721.69
02/11/200322.0122.0121.6721.71
02/12/200321.8621.8621.6721.78
02/13/200321.7821.7821.7821.78
02/14/200321.6721.721.421.62
02/17/200321.5421.8621.3721.51
02/18/200321.6721.8621.3421.4
02/19/200321.6521.6521.3621.5
02/20/200321.4721.6721.421.6
02/21/200321.621.7321.5621.67
02/24/200321.7821.821.4321.48
02/25/200321.4721.621.4721.59
02/26/200321.6721.6721.3321.34
02/27/200321.3521.621.3421.42
02/28/200321.4721.652121.18
03/03/200321.5521.5520.9321.02
03/04/200321.6721.6720.7320.83
03/05/200321.321.320.6720.77
03/06/200320.921.0120.8720.93
03/07/200320.9321.4520.8721.34
03/10/200321.6722.0721.421.9
03/11/200321.6722.221.6722.16
03/12/20032222.121.9322.05
03/13/200321.9922.221.8722.14
03/14/200322.1422.1422.1422.14
03/17/200322.0322.3321.7722.04
03/18/200322.0422.0422.0422.04
03/19/200322.3323.932222.62
03/20/200322.332322.2822.93
03/21/200322.9323.0622.8223.03
03/24/200322.3323.2922.3323.22
03/25/200322.9923.1322.5322.79
03/26/200322.7822.7822.4822.58
03/27/200322.422.6722.3722.57
03/28/200322.3722.3722.0822.21
03/31/200322.1322.3321.8922
04/01/200321.5321.9721.3721.92
04/02/200321.9322.0621.821.98
04/03/200321.9822.0621.8721.97
04/04/200321.9322.121.8822.01
04/07/20032222.2721.6721.91
04/08/20032222.4721.7321.82
04/09/20032222.0721.7321.8
04/10/200321.62221.421.56
04/11/200321.6321.8721.5321.59
04/14/200321.8721.8721.621.68
04/15/200321.8721.8721.621.68
04/16/200321.621.9321.4721.63
04/17/200322.1322.1321.6121.86
04/18/200321.8621.8621.8621.86
04/21/200321.7322.2621.5321.55
04/22/200321.8622.3321.6721.96
04/23/200321.9321.9321.6721.71
04/24/200321.6721.8721.621.81
04/25/200321.521.7621.521.62
04/28/200321.6721.821.6721.73
04/29/200321.822.221.7721.95
04/30/20032222.152222.08
05/01/200322.0822.0822.0822.08
05/02/20032224.672223.73
05/05/200323.932422.6722.78
05/06/2003232322.4722.61
05/07/200322.732322.6722.92
05/08/200322.8222.8222.6522.74
05/09/200322.6722.8522.622.76
05/12/200322.6722.8522.6322.68
05/13/200322.8722.8722.4322.54
05/14/200322.5922.6722.422.45
05/15/200322.4722.8722.4722.79
05/16/200322.826.6622.824.68
05/19/200325.125.624.5324.67
05/20/200324.9824.9824.4524.52
05/21/200324.824.8323.8824
05/22/200324.3324.5623.9524.13
05/23/200324.2724.924.1524.82
05/26/200325.2525.6725.1325.36
05/27/200325.6625.6624.624.73
05/28/20032525.8424.8925.41
05/29/200326.626.624.925.25
05/30/200325.3325.332525.18
06/02/200325.3925.6624.8725.18
06/03/200325.3925.422525.24
06/04/200325.3325.5325.225.46
06/05/200325.5325.625.2925.46
06/06/200325.4725.7225.3425.54
06/09/200325.6725.7325.3125.5
06/10/200324.8725.5624.5524.68
06/11/200325.1825.262525.04
06/12/200325.5925.5925.0825.12
06/13/200325.2625.3224.8825.09
06/16/20032525.3124.7824.88
06/17/200325.0725.4625.0725.19
06/18/200325.1125.5625.1125.49
06/19/200325.425.625.3725.43
06/20/200325.3325.5325.225.45
06/23/200325.425.5323.7325.3
06/24/200325.3725.4625.2725.4
06/25/200325.4925.4925.2725.35
06/26/200325.4725.5325.225.28
06/27/200325.2325.425.0125.2
06/30/200325.3325.625.1525.31
07/01/200325.5325.6725.2725.49
07/02/200325.3625.6125.3525.52
07/03/200325.5726.9325.5726.48
07/04/200327.0627.0626.1326.44
07/07/200326.6726.8726.4226.67
07/08/200326.672726.5426.79
07/09/200326.626.625.7726.14
07/10/200326.1326.3325.825.99
07/11/200326.0727.5326.0726.46
07/14/200326.826.8726.426.75
07/15/200326.826.826.4726.73
07/16/200326.826.826.4226.56
07/17/200326.6726.8726.3326.42
07/18/200326.6226.9226.5326.79
07/21/200324.3826.7924.3826.55
07/22/200326.526.6626.3426.47
07/23/200326.4726.6326.226.39
07/24/200326.2326.3325.726.27
07/25/200326.7926.7926.1326.25
07/28/200326.6726.6726.4426.54
07/29/200326.6726.7326.4326.69
07/30/200326.6726.9326.6726.74
07/31/200326.9926.9926.1326.57
08/01/200326.672726.426.94
08/04/200327.2627.6726.6426.87
08/05/200327.6727.6726.8826.98
08/06/200326.8127.3326.826.91
08/07/200327.6727.6726.9226.98
08/08/200327.2627.427.1727.29
08/11/200327.3327.7327.2727.34
08/12/200327.3328.3327.3327.82
08/13/200327.9328.427.8728.33
08/14/200328.429.3328.2829.19
08/15/200329.1929.1929.1929.19
08/18/200329.1330.829.1330.61
08/19/20033232.429.6930.24
08/20/200329.0730.6628.6729.27
08/21/200329.3829.9928.8129.06
08/22/200328.829.927.229.4
08/25/200328.2630.328.2629.54
08/26/200329.630.5829.630.45
08/27/200330.530.730.230.44
08/28/200330.430.830.2330.5
08/29/200330.9530.9530.3430.75
09/01/200330.930.93030.25
09/02/200330.630.629.930
09/03/200330.3830.829.730.03
09/04/20033030.729.830.48
09/05/200330.630.629.830.1
09/08/200330.530.630.2930.48
09/09/200330.530.73030.6
09/10/200330.330.830.230.57
09/11/200330.731.530.731.03
09/12/200331.4932.431.131.33
09/15/200331.531.530.630.75
09/16/200330.13130.130.9
09/17/200330.631.130.330.75
09/18/200330.630.830.2530.36
09/19/200330.230.829.930.2
09/22/200330.0130.730.0130.59
09/23/200330.630.6530.130.46
09/24/200330.530.630.3330.49
09/25/200330.230.530.1530.24
09/26/200330.4830.930.2430.54
09/29/200329.8530.829.8530.18
09/30/200330.230.630.1830.36
10/01/200330.330.530.230.37
10/02/200330.3730.3730.3730.37
10/03/200330.1130.530.1130.48
10/06/200330.4830.530.0130.06
10/07/200330.230.530.130.33
10/08/200330.330.530.230.46
10/09/200330.530.530.230.34
10/10/200330.4930.530.330.45
10/13/200330.631.3830.331.23
10/14/200331.231.230.830.88
10/15/200330.7230.930.330.53
10/16/200330.530.83030.25
10/17/200330.1130.530.130.47
10/20/200330.430.529.6129.7
10/21/200329.729.992929.08
10/22/200332.332.328.7628.98
10/23/200329.9929.9928.3128.48
10/24/200328.2529.228.2128.95
10/27/20032929.128.2528.34
10/28/200328.8528.8928.228.28
10/29/200328.528.628.228.33
10/30/200328.328.428.128.31
10/31/200328.4128.4127.327.44
11/03/200327.7528.527.7528.22
11/04/200328.362928.228.68
11/05/200328.5829.6528.5829.45
11/06/200329.731.2529.630.92
11/07/200330.231.428.1130.68
11/10/200329.530.8929.530.43
11/11/200330.730.7130.1630.44
11/12/200330.730.830.3330.54
11/13/200330.7630.830.330.65
11/14/200330.730.7430.230.65
11/17/200330.530.930.330.65
11/18/200330.930.930.430.64
11/19/200330.430.5930.330.54
11/20/200330.530.5730.230.46
11/21/200330.2130.629.330.51
11/24/200330.2530.7930.1130.7
11/25/200330.930.930.3330.7
11/26/200330.6930.6930.6930.69
11/27/200330.630.9930.430.77
11/28/20033131.330.5530.95
12/01/200330.931.1830.6730.9
12/02/200330.931.0830.830.99
12/03/200330.931.430.8131.14
12/04/200331.1331.530.9131.32
12/05/200331.4831.9431.331.71
12/08/200331.73331.531.99
12/09/200332.4932.9931.832.02
12/10/200332.0132.5532.0132.41
12/11/200332.432.932.432.8
12/12/200332.853332.432.75
12/15/200332.9933.2632.832.96
12/16/200332.753332.2532.44
12/17/200332.532.9832.532.61
12/18/200332.9433.2131.932.53
12/19/200332.832.931.9531.98
12/22/200332.5332.7932.1332.4
12/23/200332.7932.7932.132.16
12/24/200332.3532.532.1132.35
12/25/200332.3532.3532.3532.35
12/26/200332.632.732.1332.56
12/29/200332.833.2532.5532.66
12/30/200332.932.932.332.35
12/31/200332.533.7532.533.48