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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 111.7238
CLOSE 111.6277

Low

LOW 82.55

High

HIGH 133.4
DATEOPENHIGHLOWCLOSE
01/01/2008113.9114.6109.11113.41
01/02/2008113.5116.5111.21113.63
01/03/2008114.1114.89112.3113.91
01/04/2008115115.79111.1114.09
01/07/2008114.09122.1107.77121.24
01/08/2008121.2129.99117.9124.82
01/09/2008124.82129.9118.6120.29
01/10/2008120.7120.7115.12117.23
01/11/2008117.5117.5112.25115.72
01/14/2008109.07115.9109.07112.41
01/15/2008118118109109.96
01/16/2008109.9111.2107.5108.62
01/17/2008108109.9106108.68
01/18/2008105.2109101.5103.52
01/21/2008108108103.11104.56
01/22/200896.3119.990.396.26
01/23/2008104104.597.1100.27
01/24/2008101.11105.9999101.62
01/25/2008101.5111.01101.5104.7
01/28/2008104113.99100.2112.72
01/29/2008112.7114.99106.7110.78
01/30/2008111120110118.18
01/31/2008117.8132110.2124.62
02/01/2008126126113.31117
02/04/2008120.13123.8117.6119.61
02/05/2008120.5123119.5121.64
02/06/2008116121.4116120.78
02/07/2008118120.5111.97114.06
02/08/2008115119110.5118
02/11/2008118120113115.17
02/12/2008115.5116110.06115.16
02/13/2008115.4118113114.77
02/14/2008116.7116.9115115.37
02/15/2008115.5116.7115115.36
02/18/2008116.8117114.13115.04
02/19/2008115.7116.29110.5111.16
02/20/2008112114.5107.9108.73
02/21/2008110112.45104105.39
02/22/2008105.1111.5104.1109.62
02/25/2008113.5118.9109113.5
02/26/2008114114112113.1
02/27/2008113.5120.4113.1119.85
02/28/2008119119110.14113.63
02/29/2008114.9114.9110111.5
03/03/2008110117.8109.2116.03
03/04/2008112117.9112116.59
03/05/2008116.8116.8112.51113.6
03/06/2008112.5113.99110.12112.39
03/07/2008112.5113.99110.12112.4
03/10/2008111.02117109.8115.97
03/11/2008114.7120114116.48
03/12/2008116.1118.5114.4115.67
03/13/2008115.1115.6112.6113.32
03/14/2008114.8118113.2114.08
03/17/2008110.5114105.2110.58
03/18/2008110114109113.39
03/19/2008111.2120.8110117.51
03/24/2008117.5119.5115116.78
03/25/2008117.8117.8115.05115.78
03/26/2008116116115115.71
03/27/2008115117.5114.9116.47
03/28/2008117.2118.5115.5117.9
03/31/2008117120.5116119.99
04/01/2008120123118.8119.82
04/02/2008120.8123.8116.5118.7
04/03/2008119119.49116.31118.3
04/04/2008118.7119115.07118.41
04/07/2008118.5118.8117118.35
04/08/2008117.42119.8117118.21
04/09/2008118.3123.5118.3122.26
04/10/2008123.4123.4120121.51
04/11/2008117.5122.7112.69119.99
04/14/2008119.2121119.2120.04
04/15/2008119.2121119.2120.04
04/16/2008120.2123119120.14
04/17/2008122122.99120121.9
04/21/2008121.4124.7121124.1
04/22/2008123.9124121.3123.47
04/23/2008122.8123.8121.7122.87
04/24/2008122.87123.5121.5122.04
04/25/2008122.8123.8122.01122.98
04/28/2008123.2125122.81124.37
04/29/2008123.3126.19123.27125.55
04/30/2008125.8128.5125.21128.03
05/01/2008128129.9126127.58
05/02/2008128129.9126127.59
05/05/2008127.5129.5126128.49
05/06/2008128.4129.7126.51128.35
05/07/2008128.5133.4126.51127.45
05/08/2008124.1127.4121.5123.38
05/09/2008126126121.03122.25
05/12/2008122.2122.2119.5120.33
05/13/2008120.9124120123.5
05/14/2008122.8123.8121.4122.83
05/15/2008122.75123.91121121.72
05/16/2008121.7125121.01121.39
05/19/2008121.6123.5120.17122.57
05/20/2008121.6123.5120.17122.57
05/21/2008121.8122.8119.51122.08
05/22/2008120.7123.45120.7122.6
05/23/2008122.5123.3122.5122.64
05/26/2008121.5123.4120.1122.58
05/27/2008122.4127.6121.5124.13
05/28/2008123.8125.29123.02123.8
05/29/2008123.7126.89123125.94
05/30/2008125.9129.1125128.59
06/02/2008129.01129.9125.2126.13
06/03/2008124.5125.49123.5124.38
06/04/2008124.3125.48121.1125
06/05/2008125126123.52125.67
06/06/2008124.26127.9124.26126.08
06/09/2008125126.99120125.61
06/10/2008124.1126.3124125.67
06/11/2008125.6129.4124.05128.79
06/12/2008128.65130125.3125.91
06/13/2008127.1127.9123.42126.84
06/16/2008126.5128.48126.45127.85
06/17/2008127.5127.5125.1125.92
06/18/2008126.5126.8124.9125.33
06/19/2008126.9131.97122.8126.02
06/20/2008126127.3125.2126.03
06/23/2008127.5127.5122.5124.7
06/24/2008124124.5121122.49
06/25/2008121122.7115116.04
06/26/2008119120116.5117.69
06/27/2008116.3118.99110.56115.61
06/30/2008115.61119.7114114.93
07/01/2008115.21116.09106.01108.15
07/02/2008107.9107.9100.22104.65
07/03/2008104.7105.88101.8102.65
07/04/2008102.9104101.01103.22
07/07/2008103.1106103.02105.14
07/08/2008103105.9102.1102.52
07/09/2008104.1104.83102.5103.39
07/10/2008104104103103.56
07/11/2008104105.6103.01105.19
07/14/2008104107103.03105.18
07/15/2008105.4105.6103.5103.96
07/16/2008104104100100.2
07/17/2008102.8105101103.41
07/18/2008103105.78102.8104.98
07/21/2008103.9106.51103.9106.28
07/22/2008106.2109.3105.8106.32
07/23/2008107.3118.46107.3111.09
07/24/2008111.5114.6111.5112.25
07/25/2008112112.8110.5111.71
07/28/2008112.5114.65111113.83
07/29/2008112.8115.5112.01115
07/30/2008117.59120115119.01
07/31/2008119.6123118.11120.45
08/01/2008120122.5120121.04
08/04/2008122.5124.87121.5122.52
08/05/2008122.5124.4122.5123.64
08/06/2008123.7124.99123.11123.75
08/07/2008126126123.4124.13
08/08/2008123.5124122.62123.88
08/11/2008124.01125.99124125.47
08/12/2008125.51126.1123.98125.6
08/13/2008125.8129.99125.8127.43
08/14/2008128128.68124.01124.48
08/18/2008124.48125.51123.5125.29
08/19/2008125125.5118118.41
08/20/2008120.51122118.5120.21
08/21/2008122.5122.5118.5120
08/22/2008124124118.04120.62
08/25/2008120.5121.99120120.45
08/26/2008120120.6118.01120.06
08/27/2008119.5120.6119.02119.47
08/28/2008118.3120.2118.3119.94
08/29/2008120123.5120122.93
09/01/2008121.1122.8119.34119.86
09/02/2008120.02122.8119.8121.98
09/03/2008122122120.07121.93
09/04/2008122122120.07121.94
09/05/2008121.81121.9119.6120.31
09/08/2008124.9124.9118.3120.02
09/09/2008118.7120118.7119.57
09/10/2008118.8120.77118.8120.49
09/11/2008119121.5119121.25
09/12/2008119.6122119.6121.07
09/15/2008120121116.69120.5
09/16/2008117.5120.29116119.88
09/17/2008118120.99118120
09/18/2008117119116116.99
09/19/2008119.5119.79115.5115.99
09/22/2008117117.9113.86115.15
09/23/2008116.5117.2115.3116.94
09/24/2008117.4119.8116118.82
09/25/2008119.9120.75117.03120.05
09/26/2008117.51119.9117.51118.94
09/29/2008119119.6116118.32
09/30/2008116.01119113118.72
10/01/2008118118.5116.51118.42
10/02/2008118.11118.5114.5115.11
10/03/2008118.11118.5114.5115.11
10/06/2008114115109110
10/07/2008109110104.15105.12
10/08/2008104.5104.595.6100.74
10/09/2008989892.596.86
10/10/2008989892.596.87
10/13/2008979896.497.63
10/14/2008100.5104.898.55102.34
10/15/2008100102.595.396.08
10/16/20089596.0588.594.45
10/17/200810010094.5195.48
10/20/200896.296.893.596.38
10/21/200896.710696.2103.36
10/22/2008112112100.61103.02
10/23/20081001029797.82
10/24/20089898.592.9495.58
10/27/20088995.5882.5592.63
10/28/200893.7999192.58
10/29/200893.597.592.5196.8
10/30/200897.598.395.0395.49
10/31/200897.598.395.0395.48
11/03/20089899.294.595.38
11/04/200895.596.989495.43
11/05/200896999697.6
11/06/2008959592.294.35
11/07/200892.49692.495.35
11/10/20089696.9994.595.78
11/11/200894.596.2594.595.68
11/12/200895.8595.859495.02
11/13/20089698.9395.596.98
11/14/20089698.9395.596.98
11/17/200899.599.594.7197.22
11/18/200897.998.595.6696.17
11/19/20089696.599494.58
11/20/200894948990.5
11/21/20089090.588.0389.87
11/24/200886.590.386.590
11/25/200889.792.2888.889.49
11/26/200889.290.187.589.3
11/27/200889.389.389.389.3
11/28/200891.591.588.588.95
12/01/2008919185.1287.53
12/02/200885.187.583.0287.05
12/03/200887.187.458686.32
12/04/20088790.885.4589.59
12/05/20089090.48888.61
12/08/200890.490.487.5288.08
12/09/200890.390.485.6386.94
12/10/200890.390.485.6386.95
12/11/20088687.58686.98
12/12/200886.587.585.586
12/15/20088787.58484.78
12/16/200884.886.584.386.3
12/17/200886.888.586.586.61
12/18/200886.686.6585.486.06
12/19/200886.191.586.0589.95
12/22/20088991.0287.587.67
12/23/200886.788.786.787.25
12/24/200886.788.58686.07
12/25/20088687.58686.73
12/26/20088687.58686.73
12/29/20088787.586.287
12/30/200886.318886.1387.33
12/31/200886.59086.589.5