ASIANPAINT.NS: Asian Paints Limited Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 64.1309

CLOSE 63.9702

Low

LOW 50

High

HIGH 80

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	58.39	59.5	57.9	59
01/03/2006	59.5	59.7	58.5	59.43
01/04/2006	61.1	61.1	59	59.05
01/05/2006	60	60	58.6	59
01/06/2006	59.69	60	58.57	59.06
01/09/2006	59.48	59.7	58.8	58.82
01/10/2006	59.8	59.8	57.5	57.94
01/11/2006	59	59.1	57.8	58.56
01/12/2006	59	59.1	57.8	58.55
01/13/2006	58.8	59.1	58.5	58.68
01/16/2006	58.7	59.1	58.25	58.6
01/17/2006	59.3	59.3	57.35	57.53
01/18/2006	57.5	59	57.4	58.66
01/19/2006	58.85	59.5	58.67	59.2
01/20/2006	59.2	59.79	56.7	59.08
01/23/2006	59	60.1	58.5	59.98
01/24/2006	60.01	60.5	59.8	59.82
01/25/2006	59.8	60.5	59.3	59.7
01/26/2006	56.7	62.49	56.7	60.59
01/27/2006	56.7	62.5	56.7	60.59
01/30/2006	60.73	61.1	59.8	59.82
01/31/2006	60.8	62.1	60.31	61.43
02/01/2006	62	62.5	61	62.04
02/02/2006	62	65.5	62	65.01
02/03/2006	65.1	67.5	65	66.66
02/06/2006	67.01	72.1	67.01	70.88
02/07/2006	74	80	68.5	69.55
02/08/2006	71.5	71.5	68	68.23
02/09/2006	68.24	70.2	67.15	67.78
02/10/2006	68.23	70.2	67.15	67.78
02/13/2006	69.68	69.9	67.1	67.53
02/14/2006	68.47	68.47	67	67.04
02/15/2006	67.55	68	66.8	67.47
02/16/2006	68	68	67	67.42
02/17/2006	67.5	67.7	66.3	66.55
02/20/2006	66.5	66.6	65.3	66.27
02/21/2006	66	67.27	65.7	66.67
02/22/2006	67	67	65.7	65.94
02/23/2006	66.4	68.5	65.03	66.25
02/24/2006	67.1	67.25	66.1	66.47
02/27/2006	66.5	67.4	61.55	66.5
02/28/2006	65.8	68	65.2	66.95
03/01/2006	68	70	66.22	68.25
03/02/2006	68.27	69.5	67	67.53
03/03/2006	67.51	68.9	67.5	67.98
03/06/2006	68.1	68.1	66.1	67.25
03/07/2006	67.8	68	65.55	66.17
03/08/2006	67.48	67.98	65	65.18
03/09/2006	65.5	65.5	63	64.77
03/10/2006	64.7	66.7	64.7	65.88
03/13/2006	66.5	66.5	65	65.58
03/14/2006	65.5	66	65.1	65.55
03/15/2006	66	66.5	65	66.09
03/16/2006	66	66.5	65	66.09
03/17/2006	66.5	66.5	65.22	65.98
03/20/2006	64.6	66	64.6	65.9
03/21/2006	66.1	66.8	65.82	66.36
03/22/2006	66.36	67.8	65.1	66.93
03/23/2006	67.55	67.55	65.62	66.45
03/24/2006	66.01	67.1	66.01	66.31
03/27/2006	66.5	67.7	66	67.08
03/28/2006	63.22	66.8	63	63.79
03/29/2006	65.99	66.8	64.5	66.5
03/30/2006	67.5	67.5	65.52	66.07
03/31/2006	66.5	66.5	64.51	64.6
04/03/2006	66.4	66.4	64.2	64.46
04/04/2006	65	65	63.5	63.72
04/05/2006	64.7	65	63.4	64.14
04/06/2006	65	66.5	64.46	64.68
04/07/2006	65	66.5	64.46	64.68
04/10/2006	65.6	66	64.18	64.58
04/11/2006	65.5	65.99	63.2	63.35
04/12/2006	65.5	65.99	63.2	63.35
04/13/2006	62.71	64	62	62.52
04/17/2006	62.26	63.9	61.1	61.42
04/18/2006	62.25	62.4	61.4	61.65
04/19/2006	62.4	63.5	61.61	62.85
04/20/2006	63	63.6	61.6	62.17
04/21/2006	61.7	63	61	62.51
04/24/2006	62.5	63.5	62	62.4
04/25/2006	62.89	63.85	62.22	63.04
04/26/2006	63.49	63.7	61.01	62.13
04/27/2006	62.98	63.29	61.6	62.1
04/28/2006	59.99	64	59.99	63.61
05/01/2006	64.9	65	63.55	63.88
05/02/2006	64.9	65	63.55	63.88
05/03/2006	64	64	63.3	63.73
05/04/2006	64.1	64.8	63.75	64.7
05/05/2006	65	65.09	63.71	64.99
05/08/2006	65.1	65.79	65	65.04
05/09/2006	65.89	66.5	64.9	65.7
05/10/2006	66.5	69.35	64.3	66.33
05/11/2006	66.25	66.25	63.1	63.65
05/12/2006	65.9	65.9	63.11	63.98
05/15/2006	62.03	64.79	61.4	62.39
05/16/2006	61.6	63.99	59.5	61.12
05/17/2006	62.42	62.9	61.8	62.44
05/18/2006	63	63	58.13	60.77
05/19/2006	62.4	62.4	56	57.4
05/22/2006	65	65	53.01	54.78
05/23/2006	55.01	55.01	51	54.48
05/24/2006	63.48	63.48	53.13	54.78
05/25/2006	56	56	54.02	54.63
05/26/2006	55	56.5	54.3	55.12
05/29/2006	56.25	60	55.12	57.2
05/30/2006	59	59	57	57.04
05/31/2006	56.8	57.5	53.2	57.06
06/01/2006	57.2	58.19	56.7	57.05
06/02/2006	55.25	60.4	55.25	59.22
06/05/2006	59	59	57.55	58
06/06/2006	57	58.1	57	58
06/07/2006	54.18	58.6	54.18	58
06/08/2006	55.6	56.3	51	51.43
06/09/2006	51.6	56.1	50	55.68
06/12/2006	54	58	51.5	57.36
06/13/2006	53.5	55.2	53.5	54.6
06/14/2006	56.9	56.9	53.1	53.98
06/15/2006	54.2	55.5	54.2	54.55
06/16/2006	55.7	57	55	56.42
06/19/2006	52.65	57.5	52.65	56.52
06/20/2006	55.6	57.5	55.6	57.15
06/21/2006	63.7	63.7	55	55.53
06/22/2006	55.6	57.5	53.4	55.72
06/23/2006	55.5	57.5	55.5	57.3
06/26/2006	57.4	57.7	56.4	57.34
06/27/2006	57.2	59	56.12	58.05
06/28/2006	58	59	55.72	58
06/29/2006	58.05	58.49	57.3	57.52
06/30/2006	58.79	59.98	58.01	59.2
07/03/2006	59.2	59.2	57.55	57.95
07/04/2006	58.5	58.5	57.5	57.63
07/05/2006	56.65	58.19	56.65	57.73
07/06/2006	56.01	58.3	56.01	58.08
07/07/2006	58.6	60	56.8	58.41
07/10/2006	58.2	58.5	57	57.5
07/11/2006	58	58	57.12	57.19
07/12/2006	57	58	56.6	57
07/13/2006	57	58.5	56.9	58
07/14/2006	57.88	57.99	56.5	57.25
07/17/2006	56	57.5	54.14	57.02
07/18/2006	56.9	60.2	56.25	57.5
07/19/2006	56.91	59.3	56.91	57.83
07/20/2006	58	59	57.5	58.33
07/21/2006	59	59	58.1	58.37
07/24/2006	57.13	58.2	57	57.25
07/25/2006	57	58.25	57	57.99
07/26/2006	58	58.5	57.9	58.32
07/27/2006	58.4	59.5	57.72	58.95
07/28/2006	59	60	58	58.52
07/31/2006	59.7	61.48	58.7	61.03
08/01/2006	59.5	60.8	59.5	60.48
08/02/2006	61.1	61.1	59.5	60.92
08/03/2006	61.09	62.5	60.5	61.74
08/04/2006	62.38	62.38	61.1	61.74
08/07/2006	62.5	63	61.7	62.07
08/08/2006	62.5	63.2	62.08	63.08
08/09/2006	61.75	63.2	61.75	62.92
08/10/2006	61.2	63.84	61.2	63.63
08/11/2006	63.5	65.6	63.01	65.06
08/14/2006	63.12	65.2	63.12	65
08/15/2006	64.5	65.39	64.5	64.99
08/16/2006	64.5	65.4	64.5	64.99
08/17/2006	66	66	63.71	64.99
08/18/2006	64.02	65.4	64.02	64.42
08/21/2006	64.5	64.5	61	63.25
08/22/2006	64.3	64.3	61.9	62.3
08/23/2006	62.5	62.5	61.5	61.97
08/24/2006	60.6	62.79	60.56	61.57
08/25/2006	61.7	63.8	61.2	62.77
08/28/2006	62.71	63.5	62	63.29
08/29/2006	64.5	64.5	62.88	63.41
08/30/2006	64.5	64.5	62.5	63.33
08/31/2006	63.4	63.8	62.9	63.59
09/01/2006	63.5	64.47	63.2	63.8
09/04/2006	64.4	65.5	63.5	64.3
09/05/2006	65.5	65.5	63.2	63.77
09/06/2006	63.8	64.5	63.5	64.43
09/07/2006	64	65.5	64	65.33
09/08/2006	65.9	65.99	64.8	65.45
09/11/2006	65.1	66.2	64.53	65.37
09/12/2006	65.2	66	64.9	65.67
09/13/2006	65.4	66.1	65.25	65.95
09/14/2006	66.3	66.68	65.25	66.56
09/15/2006	65.3	66.9	65.3	66.63
09/18/2006	66.7	66.99	66	66.45
09/19/2006	66.6	66.6	66.01	66.12
09/20/2006	66.2	66.96	66.03	66.68
09/21/2006	66.5	66.84	66.4	66.54
09/22/2006	66.2	66.9	66	66.45
09/25/2006	66.02	66.6	66.02	66.12
09/26/2006	64.25	66.67	64.25	66.53
09/27/2006	68.6	68.6	66.5	66.7
09/28/2006	67	67.5	66.52	66.68
09/29/2006	66.51	68.5	66.51	67.61
10/02/2006	68	68.7	67	67.33
10/03/2006	68	68.7	67	67.33
10/04/2006	67.51	68.49	67	67.47
10/05/2006	69	73.5	67.9	68.1
10/06/2006	68.6	68.65	67.3	67.51
10/09/2006	67.5	70	67.1	67.32
10/10/2006	67.73	69	67.26	67.62
10/11/2006	68	68.59	66.8	67.4
10/12/2006	67.4	67.4	65.9	66.47
10/13/2006	68.8	68.9	65.8	66.43
10/16/2006	69	69	65.5	66.21
10/17/2006	66	66	65.45	65.83
10/18/2006	66.1	66.5	65.3	65.52
10/19/2006	65.51	66	56.53	64.98
10/20/2006	66.89	66.89	65.02	65.78
10/23/2006	66.01	66.78	65.6	66.18
10/25/2006	66.69	66.8	66	66.54
10/26/2006	66.69	66.8	66	66.53
10/27/2006	66.5	67.48	66.3	67.27
10/30/2006	67	80	66.4	66.72
10/31/2006	67	68	66.4	66.88
11/01/2006	67.71	69.7	67.25	69.44
11/02/2006	69.6	69.6	68.5	69.17
11/03/2006	69	69.69	68.21	69.22
11/06/2006	69.3	70.18	68.61	69.99
11/07/2006	70.79	73.4	70	70.03
11/08/2006	70.9	71.37	69.1	70.17
11/09/2006	71	71	69.55	69.65
11/10/2006	70	70.5	68.58	70.07
11/13/2006	70.5	70.8	69.18	70.04
11/14/2006	69.15	71.88	69.15	71.18
11/15/2006	71	71.93	70.1	71.68
11/16/2006	71.5	71.5	71.5	71.5
11/17/2006	71.7	72.1	69.7	70.38
11/20/2006	67	70.1	67	68.16
11/21/2006	68.1	69.67	68.03	68.68
11/22/2006	69.4	70.78	69	70.38
11/23/2006	71.3	71.3	68.5	69.03
11/24/2006	69.5	70.4	69.5	70.18
11/27/2006	70.9	70.9	70	70.25
11/28/2006	70.25	70.75	69.05	70.1
11/29/2006	70.5	70.7	70.05	70.27
11/30/2006	71.4	72.48	70.4	71.3
12/01/2006	76.5	76.5	71.5	71.51
12/04/2006	71.5	72.8	71.35	71.55
12/05/2006	67.43	72.79	67.43	72.47
12/06/2006	71.93	71.93	71.93	71.93
12/07/2006	69.91	69.91	69.91	69.91
12/08/2006	70.2	70.5	70	70.2
12/11/2006	71.5	71.5	70	70.25
12/12/2006	70.27	71.09	70	70.48
12/13/2006	68.1	71.5	68.1	71.38
12/14/2006	71.8	72.9	71.7	72.01
12/15/2006	71.81	72.4	71.5	72.13
12/18/2006	71.7	71.98	71.5	71.53
12/19/2006	71.5	73.3	70.5	72.61
12/20/2006	73.7	76.27	71.5	71.73
12/21/2006	72.8	72.8	71.5	71.59
12/22/2006	71.65	71.98	71.5	71.73
12/25/2006	71.7	72.42	71.5	71.68
12/26/2006	71.7	72.42	71.5	71.68
12/27/2006	72.5	73	71.5	71.53
12/28/2006	71.57	73.98	71.5	72.53
12/29/2006	72.3	74.22	72.03	73.65

Menu

Create your free account now!

ASIANPAINT.NS: Asian Paints Limited Historical Data

2006 Historical Chart

Average

Low

High