ASIANPAINT.NS: Asian Paints Limited Historical Data

2007 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 87.2048

CLOSE 87.1918

Low

LOW 55.1

High

HIGH 118

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	74.4	74.9	73.7	74.06
01/02/2007	74.4	74.9	73.7	74.06
01/03/2007	74.1	74.89	73.73	74.08
01/04/2007	73.3	75.49	73.2	74.93
01/05/2007	75.35	75.35	73.73	74.88
01/08/2007	74.8	74.8	72.6	72.88
01/09/2007	72.5	73.85	72	72
01/10/2007	72.12	73	72	72.07
01/11/2007	74.8	74.8	71.7	72.79
01/12/2007	73.9	74.4	70	71.37
01/15/2007	74	84.79	71.9	78
01/16/2007	78.99	80.1	76	78.83
01/17/2007	79	80.8	78.99	80.47
01/18/2007	81.2	81.4	78.53	80.82
01/19/2007	80.2	80.3	78.5	79.93
01/22/2007	80.8	80.9	79.22	79.85
01/23/2007	80.97	80.97	78.5	78.83
01/24/2007	78.5	79.8	78	79.05
01/25/2007	79.5	80.9	79	80.25
01/29/2007	80.4	81.5	78.5	80
01/30/2007	76.5	80.8	76.5	79.59
01/31/2007	76.5	80.8	76.5	79.59
02/01/2007	78.5	80.18	78.15	79.5
02/02/2007	78.1	79.99	78	78.75
02/05/2007	79.2	79.2	77.5	77.83
02/06/2007	79.3	79.8	77	77.11
02/07/2007	77.5	77.98	76	76.72
02/08/2007	76.98	82.5	76.14	80.02
02/09/2007	80	80.5	77.51	79.17
02/12/2007	77.61	79.99	75.5	78.69
02/13/2007	75	78.85	74.2	78.45
02/14/2007	78	78.5	75.33	77.82
02/15/2007	78.2	80.7	77	78.93
02/19/2007	79.1	79.5	77.61	79
02/20/2007	79.2	79.5	75.02	76.16
02/21/2007	76.99	77	75.53	75.78
02/22/2007	76.5	76.5	74.67	75.51
02/23/2007	75	75.8	72.6	73.25
02/26/2007	73.2	73.47	70.6	73.17
02/27/2007	74.49	80	72.63	73.2
02/28/2007	69.5	75.06	69.4	73.7
03/01/2007	75.1	75.1	71	71.73
03/02/2007	73	73.5	69.8	70.2
03/05/2007	68.5	69.8	63.52	65.58
03/06/2007	65.55	69.95	55.1	68.32
03/07/2007	69	69.5	65.12	66.13
03/08/2007	66.21	70	64.5	69.33
03/09/2007	68.61	70	67.2	68.43
03/12/2007	68.99	72	67.6	69.75
03/13/2007	71.7	71.8	68.85	69.67
03/14/2007	69.01	69.9	68.9	69
03/15/2007	68	70	68	69.14
03/16/2007	69	69.29	68	68.55
03/19/2007	69.88	69.97	68.52	69.56
03/20/2007	69.5	72.5	67.86	71
03/21/2007	70.5	70.9	69.25	70.7
03/22/2007	71	72.2	71	71.65
03/23/2007	70.12	72	70.12	71.63
03/26/2007	71.62	73.36	71.62	73.16
03/27/2007	72.25	74.9	72	74.22
03/28/2007	72.25	74.9	72	74.22
03/29/2007	75	77	74	75.73
03/30/2007	76	78	75	76.26
04/02/2007	75	75.4	72.46	74.03
04/03/2007	74.73	74.73	74.73	74.73
04/04/2007	75.49	84.87	75	76.84
04/05/2007	76.01	79.89	76.01	79.02
04/09/2007	79	79.68	78.1	78.77
04/10/2007	78.5	80.2	77.5	79.92
04/11/2007	79.8	81	79.5	80.72
04/12/2007	80	81.6	78.51	80.38
04/13/2007	79.7	81.9	78.9	81.15
04/16/2007	81.5	81.5	80.1	80.81
04/17/2007	81	81.2	79.4	79.72
04/18/2007	80	80	77.4	78.2
04/19/2007	77.26	80.4	76.1	79.47
04/20/2007	79.5	80.89	78.9	80.6
04/23/2007	79.55	80.5	78.5	79.07
04/24/2007	75.2	80.1	75.1	80.03
04/25/2007	81	81	79.4	80.43
04/26/2007	80.3	80.7	80	80
04/27/2007	80.5	80.5	78.5	78.72
04/30/2007	78.8	79.89	78.5	79.09
05/02/2007	79.4	81.2	79.4	80.88
05/03/2007	79.4	81.2	79.4	80.88
05/04/2007	80.79	81.36	80.35	80.72
05/07/2007	80.13	80.98	79.5	80.48
05/08/2007	80	80.3	78	78.44
05/09/2007	79.4	79.4	77.1	77.33
05/10/2007	79.5	79.99	77.47	78.25
05/11/2007	78.3	78.8	73.63	77.57
05/14/2007	78.47	79.4	77	79.18
05/15/2007	79.9	80	78.72	79.47
05/16/2007	80	84	79.12	81.87
05/17/2007	82	83	81	81.57
05/18/2007	80.5	82.5	80.5	81.62
05/21/2007	81.7	82.2	80.65	81.98
05/22/2007	80.94	83.5	80.94	82
05/23/2007	82.5	82.5	81.7	81.85
05/24/2007	81.54	83	81.2	82.43
05/25/2007	81.9	82.9	81.13	82.53
05/28/2007	89.6	89.87	81.85	82.35
05/29/2007	82.5	83.47	82	83.2
05/30/2007	81.8	83.4	81.8	82.49
05/31/2007	83.42	83.42	82.12	83.02
06/01/2007	84	87.38	83.2	86.71
06/04/2007	86	89.9	86	86.25
06/05/2007	87.4	87.4	84.5	84.9
06/06/2007	84.5	85.2	83.02	84.1
06/07/2007	85.5	85.87	83	84.96
06/08/2007	84.1	95.15	84	85.32
06/11/2007	86.4	87.6	83.5	83.98
06/12/2007	86.5	87.4	84.2	86.55
06/13/2007	86.4	86.4	84.75	85.8
06/14/2007	85.61	85.98	84.7	84.88
06/15/2007	87.5	88.8	84.5	86.81
06/18/2007	85.26	87.5	85.26	86.4
06/19/2007	87	87.9	84.7	84.85
06/20/2007	86	86.7	84.3	84.78
06/21/2007	86	86	84.2	85
06/22/2007	84.7	85.5	80.2	83.74
06/25/2007	84	84.5	83	83.23
06/26/2007	83.3	83.9	82.1	82.38
06/27/2007	83.8	84.25	82.2	83.05
06/28/2007	81.5	83.7	81.5	83
06/29/2007	83.4	84.2	79.9	81.02
07/02/2007	82.87	83.9	81.8	83
07/03/2007	83.7	84	82.5	83.02
07/04/2007	82.5	83.39	82.5	83.01
07/05/2007	83.4	84.25	83	84.06
07/06/2007	84.3	85.99	84	84.85
07/09/2007	84.7	86.4	84.7	85.73
07/10/2007	86	86.2	84.7	85.25
07/11/2007	85.5	85.99	84.22	85.46
07/12/2007	84.4	86.24	84.4	85.33
07/13/2007	84.4	87.6	83.9	86.54
07/16/2007	86.6	88.88	85.4	87.49
07/17/2007	88	89.85	87.49	88.6
07/18/2007	89.4	89.5	87.5	87.94
07/19/2007	89.3	89.3	86.04	88.63
07/20/2007	89	89.2	86.5	87.95
07/23/2007	88.3	89.12	86.7	88.23
07/24/2007	88.23	90.1	87.8	89.7
07/25/2007	88	89	86.2	87.15
07/26/2007	87.3	87.8	86.1	86.63
07/27/2007	87	88.75	85.32	86.66
07/30/2007	81.13	88.1	81.13	85.72
07/31/2007	86.89	89	86.1	88.59
08/01/2007	86.3	88.8	86.02	86.6
08/02/2007	86.5	88.8	86.5	88.21
08/03/2007	88	90	88	89.68
08/06/2007	89	90	86.83	88.55
08/07/2007	89.9	90.7	89	90.03
08/08/2007	90.5	92.9	89.22	92.4
08/09/2007	91.92	94.76	91.92	93.91
08/10/2007	93.91	95.6	88	94.58
08/13/2007	92.5	99.5	92.5	98.12
08/14/2007	98.9	99.1	96.22	98.76
08/15/2007	93	98.4	92.03	93.81
08/16/2007	93	98.4	92.03	93.81
08/17/2007	93.81	96.5	91	92.49
08/20/2007	96.4	96.4	93.2	93.53
08/21/2007	95.19	95.19	92.51	93.75
08/22/2007	93	95	92.1	92.68
08/23/2007	93	94.47	92.5	92.8
08/24/2007	92.7	93.5	92.7	93.25
08/27/2007	95	95	93.4	94
08/28/2007	94.86	95	93	93.05
08/29/2007	90.5	93.9	90.5	93.58
08/30/2007	94.83	95.48	94	94.8
08/31/2007	94	94.9	92.1	94.3
09/03/2007	94.5	96	94.1	95.08
09/04/2007	95.8	95.9	94.52	94.62
09/05/2007	95.1	95.1	93.4	94.38
09/06/2007	94.35	95	93.63	94
09/07/2007	94.25	94.87	93	93.76
09/10/2007	93.8	95	92.63	94.93
09/11/2007	95	95	92.95	93.17
09/12/2007	93.1	94	93	93.4
09/13/2007	93.51	95.2	93.5	94.98
09/14/2007	94.9	97.5	94.6	95
09/17/2007	95.5	96.4	94.01	94.55
09/18/2007	93.03	94.7	93	93.5
09/19/2007	94.5	96	93.1	93.25
09/20/2007	93.5	95.47	93.5	94.92
09/21/2007	94.75	94.75	92.5	93.23
09/24/2007	93.3	95.5	93	94.99
09/25/2007	95.5	98.48	95	98.15
09/26/2007	98.15	100.1	98	98.18
09/27/2007	97.5	99.89	93.5	95.65
09/28/2007	97.5	99.9	95.15	98.83
10/01/2007	96	100	96	96.65
10/02/2007	98	100.5	95.2	99.09
10/03/2007	98	99.9	95.2	99.09
10/04/2007	95.79	99.6	95.79	98.54
10/05/2007	99	99	94.12	94.62
10/08/2007	96	96	91.4	94.48
10/09/2007	96	98	93	96.94
10/10/2007	97	97	94.2	94.91
10/11/2007	93.2	99	93.2	98.27
10/12/2007	96.8	97.97	95.1	96.55
10/15/2007	97	98.1	95.3	97.2
10/16/2007	97.48	99.7	95	97.02
10/17/2007	94.8	94.8	94.8	94.8
10/18/2007	95.9	97.8	94.96	95.04
10/19/2007	92.1	94.9	92.1	92.75
10/22/2007	101.74	101.74	91.05	97.7
10/23/2007	99.97	99.97	96.2	97.35
10/24/2007	99.5	102.1	98.4	101.33
10/25/2007	102.5	111.1	100.2	109.87
10/26/2007	108.4	108.47	100.51	100.94
10/29/2007	107.5	108	100.63	103.14
10/30/2007	105	105	101	101.44
10/31/2007	101.9	104	101.9	103.23
11/01/2007	104.5	109.9	102.5	108.63
11/02/2007	103.6	107.99	103.5	105.78
11/05/2007	112.5	112.5	103.01	105.2
11/06/2007	104.51	106.5	102	103.8
11/07/2007	103	106	102.1	105.16
11/08/2007	102.4	105.4	101.9	102.51
11/09/2007	105	105	101.6	103.26
11/12/2007	102.4	102.4	95	96.88
11/13/2007	100.5	100.69	98	100.47
11/14/2007	100.69	102	97.65	99.75
11/15/2007	100.9	100.9	99	100.03
11/16/2007	100.03	100.69	99.1	100.01
11/19/2007	100.7	101.9	100.5	100.96
11/20/2007	100.5	101.5	100.21	100.61
11/21/2007	97.1	101.85	97.1	100.46
11/22/2007	98.53	100.69	98.53	100.02
11/23/2007	100.69	100.69	97.5	99.12
11/26/2007	97.67	100.5	97.67	99.85
11/27/2007	100	100.5	99.1	99.82
11/28/2007	96.1	101	96.1	100.65
11/29/2007	101	101	95.4	99.81
11/30/2007	99.9	100.68	97.5	99
12/03/2007	99.1	100	98	98.66
12/04/2007	99.6	100	99.18	99.53
12/05/2007	99.53	100.7	99.1	100.23
12/06/2007	100	100.4	98.5	99.44
12/07/2007	100.3	100.3	98.3	99.49
12/10/2007	99.3	100.3	98.5	99.5
12/11/2007	99.6	100.59	99.1	99.95
12/12/2007	100.1	100.59	99.5	99.66
12/13/2007	100.69	100.7	98.01	98.4
12/14/2007	98.7	100.7	98.7	100.27
12/17/2007	99.5	100.5	99.1	99.54
12/18/2007	100.4	100.4	98.54	98.95
12/19/2007	99.2	100.7	99.1	100.49
12/20/2007	100.01	102.4	100	101.17
12/24/2007	107.22	107.22	101	105.21
12/25/2007	112.2	112.2	104.5	110.01
12/26/2007	112.2	112.2	104.5	110.02
12/27/2007	111.5	112.5	108.4	108.52
12/28/2007	105.5	111.9	102.56	109.99
12/31/2007	118	118	109.53	109.96

Menu

Create your free account now!

ASIANPAINT.NS: Asian Paints Limited Historical Data

2007 Historical Chart

Average

Low

High