ASIANPAINT.NS: Asian Paints Limited Historical Data

2009 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 120.0127

CLOSE 120.0749

Low

LOW 70

High

HIGH 182

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	88.11	90	88.11	88.8
01/02/2009	89.91	90.5	88.51	90.25
01/05/2009	91.5	91.7	89.6	91.53
01/06/2009	91.99	92	90.07	91.83
01/07/2009	92	92.4	86.7	89.22
01/08/2009	89.5	89.7	87.5	88.04
01/09/2009	89.5	89.7	87.5	88.03
01/12/2009	88.1	89.2	88	88.91
01/13/2009	88.5	91.7	88.5	91.23
01/14/2009	91.9	93.8	91.2	91.55
01/15/2009	91	93.79	88.51	92.99
01/16/2009	94.3	94.4	90.5	91.75
01/19/2009	92.61	93.58	90.7	93.32
01/20/2009	91.53	93.3	91.1	92.87
01/21/2009	92	94	91.85	92.78
01/22/2009	92.9	93.2	89	90.27
01/23/2009	90.5	93.4	88.9	92.08
01/26/2009	91.02	91.02	79.61	80.14
01/27/2009	91.02	91.02	79.61	80.14
01/28/2009	83.5	84	76.33	78.06
01/29/2009	78.4	78.4	70	74.98
01/30/2009	74.5	81	72.62	78.88
02/02/2009	78.1	79	70.21	77.58
02/03/2009	76.6	78.59	76.18	76.9
02/04/2009	77.1	77.89	75.65	77.1
02/05/2009	78.2	78.8	76.12	78.22
02/06/2009	79.2	80.2	77.6	79.2
02/09/2009	78.4	79.8	78.4	79.4
02/10/2009	78.97	84.1	78.63	83.08
02/11/2009	82	82.1	78.1	80.43
02/12/2009	80.9	81.98	80.1	80.35
02/13/2009	79.6	83.9	79.6	83.01
02/16/2009	83.3	83.3	80.5	80.71
02/17/2009	79.38	81	78.24	79.95
02/18/2009	79.95	80.5	79	79.5
02/19/2009	80	80.65	78.2	80
02/20/2009	80.39	80.39	78.35	79.82
02/23/2009	80	80	78.6	79.1
02/24/2009	80	80	78.6	79.1
02/25/2009	79.1	79.85	78.75	79.04
02/26/2009	79.3	79.3	77.72	78.73
02/27/2009	79	79.2	78	78.64
03/02/2009	78.5	78.94	77.1	77.33
03/03/2009	77.5	77.5	73.58	74.23
03/04/2009	73.5	74.8	73.5	73.6
03/05/2009	74	74.88	72	72.85
03/06/2009	70.2	74.8	70.2	73.65
03/09/2009	74	74	71.5	71.98
03/11/2009	72.89	72.98	70	70.92
03/12/2009	72.89	72.98	70	70.92
03/13/2009	72	72.9	71	72.65
03/16/2009	72.7	73.43	71.7	72.53
03/17/2009	72.8	74.5	72.5	74.15
03/18/2009	72.5	76.5	72.5	75.52
03/19/2009	75	76.1	74	74.67
03/20/2009	70.81	75	70.81	74.5
03/23/2009	73.53	75.28	73.53	74.99
03/24/2009	75	77	75	76.04
03/25/2009	76.04	78.95	74	75.85
03/26/2009	75.97	77.4	74.8	77.02
03/27/2009	76.1	78.6	76	77.72
03/30/2009	77.72	80.99	76	79.55
03/31/2009	80	80.8	75.8	78.63
04/01/2009	79.3	79.83	78.4	78.6
04/02/2009	79.99	80.1	78.5	79.95
04/06/2009	80	81	77.8	78.35
04/07/2009	78	78.89	76.5	78.11
04/08/2009	78	78.9	76.5	78.12
04/09/2009	78.99	80	78.2	78.75
04/13/2009	78.75	82.99	78.7	82.08
04/14/2009	80	87.8	80	87.53
04/15/2009	80	87.8	80	87.53
04/16/2009	90	93	89.24	90.4
04/17/2009	90.4	92	89.8	91.78
04/20/2009	92	94.8	91	92.9
04/21/2009	91.54	92	88.15	88.83
04/22/2009	89.5	90.85	88.9	89.43
04/23/2009	88.37	91.5	87.1	89.85
04/24/2009	89	90.45	88.5	89.03
04/27/2009	88.6	92.35	86	87.9
04/28/2009	88	89.2	87.03	87.55
04/29/2009	86.6	89.2	86.6	88.83
04/30/2009	89.18	89.18	89.18	89.18
05/04/2009	90	90	88	88.55
05/05/2009	89	89.8	88.15	89.45
05/06/2009	88.3	90.5	88.03	88.84
05/07/2009	89	90.5	88.63	90.18
05/08/2009	90.1	91.5	89.28	90.79
05/11/2009	91.35	92.48	90	91.5
05/12/2009	91.5	91.99	88.81	89.73
05/13/2009	91.99	95.5	91.35	94.95
05/14/2009	92.3	96	92	95.1
05/15/2009	95.2	96.4	95.2	96.02
05/18/2009	98	101.11	98	99.25
05/19/2009	101	102.18	98	100.06
05/20/2009	100	103	100	102.24
05/21/2009	102.99	117.48	102.99	109.92
05/22/2009	109.1	110	105.5	106.46
05/25/2009	109.53	109.53	104.2	104.61
05/26/2009	106.4	107	102	105.54
05/27/2009	105.54	110	105.54	109.21
05/28/2009	109	110	105.7	106.25
05/29/2009	106	108.44	102.6	108
06/01/2009	108.8	114.4	108	112.71
06/02/2009	115.4	116.8	110.31	112
06/03/2009	111.1	114.9	110.3	113.73
06/04/2009	111.1	114.5	111.1	112.09
06/05/2009	113.5	113.5	111.8	112.32
06/08/2009	112.5	114.78	111.6	112.51
06/09/2009	113.49	115	111.5	114.24
06/10/2009	113.6	117.1	112	115.14
06/11/2009	115.02	119	114.99	117.77
06/12/2009	117.5	118.9	115.5	115.74
06/15/2009	114.6	118.6	108.1	116.88
06/16/2009	112.2	117.5	111	116.8
06/17/2009	115.48	115.48	110	111.3
06/18/2009	110.3	112	105.5	108.93
06/19/2009	108	112.2	108	111.78
06/22/2009	112	112.78	108.2	109.13
06/23/2009	107.5	110.1	106.04	108.69
06/24/2009	107.6	113.2	107.5	112.98
06/25/2009	112.02	113.5	112.02	112.71
06/26/2009	104.96	116.4	104.96	115.47
06/29/2009	116.95	118.4	115.2	117.26
06/30/2009	118.5	119.63	116.1	118.78
07/01/2009	117.57	118.9	117.5	118.47
07/02/2009	118.2	119	118	118.5
07/03/2009	118.5	119.95	117.5	119.34
07/06/2009	119.5	121	118.43	119.37
07/07/2009	120	121.2	118.7	120.77
07/08/2009	120	120	118.8	119.28
07/09/2009	119.5	119.76	116.25	117.74
07/10/2009	119	119	116	117.13
07/13/2009	118	118	110.2	112.42
07/14/2009	113.55	117.1	113.55	116.5
07/15/2009	117.49	129.44	115.1	117.01
07/16/2009	121	121	117	119.1
07/17/2009	119	119.8	118.3	118.94
07/20/2009	119	121.47	117.85	121.08
07/21/2009	120.5	125.7	119.8	125.05
07/22/2009	125	130	124.01	129.66
07/23/2009	129.6	132	127.1	128.82
07/24/2009	130	132.99	128.62	130.97
07/27/2009	134	139	132.01	135.34
07/28/2009	137.79	139.98	134.51	138.46
07/29/2009	139.5	142.2	134.6	139.74
07/30/2009	140	140.5	137.8	139.6
07/31/2009	139.7	142	138.11	141.14
08/03/2009	141.1	141.98	138.12	141.43
08/04/2009	143	143.1	140.22	141.23
08/05/2009	140	144.79	140	142.85
08/06/2009	142.8	144.4	133	138.48
08/07/2009	138.1	141.67	133	133.84
08/10/2009	137.99	139.4	129.5	133.02
08/11/2009	133.1	139.01	130.6	134.97
08/12/2009	135	135	133.1	134.08
08/13/2009	135	139.84	135	138.45
08/14/2009	137	138.69	135.8	136.57
08/17/2009	133.2	140.2	110	135.17
08/18/2009	132.1	136.49	132.1	134.9
08/19/2009	134.82	135	130	130.57
08/20/2009	132	135.1	130.06	131.2
08/21/2009	131.5	132	129.01	130.8
08/24/2009	131.11	134.9	131.11	133.45
08/25/2009	134.49	136.8	130.21	135.97
08/26/2009	136.5	137.5	132.54	137.07
08/27/2009	138	138	135.4	136.99
08/28/2009	137.2	140.53	135.5	139.98
08/31/2009	136.5	141	134.55	140.03
09/01/2009	141.5	141.5	137.12	137.7
09/02/2009	138.32	139	134.9	135.2
09/03/2009	135.61	137.6	134.53	135.2
09/04/2009	136	138.8	133.5	137.48
09/07/2009	138.01	139.99	137.01	138.01
09/08/2009	138.2	139	137	137.56
09/09/2009	137.5	138.79	135.8	136.63
09/10/2009	138	138.48	135.99	137.73
09/11/2009	136.19	137.99	135.18	136.01
09/14/2009	136	136.89	135.24	136.27
09/15/2009	137.3	137.9	135.5	137.42
09/16/2009	138.3	138.9	136.51	137.48
09/17/2009	138.8	143	134.54	136.45
09/18/2009	137	138.82	135.25	137.59
09/21/2009	136	139	135	135.76
09/22/2009	136	139	135	135.76
09/23/2009	136.2	137.5	135.41	136.55
09/24/2009	136.2	137	135	136.54
09/25/2009	137.4	138.6	135.05	137.94
09/28/2009	138.99	142.4	138	139.62
09/29/2009	138.99	142.4	138	139.62
09/30/2009	139.8	141.7	137.6	140.57
10/01/2009	140.57	141.88	138.2	141.35
10/05/2009	141.35	141.39	138.51	140.44
10/06/2009	140.98	142.79	138	142.01
10/07/2009	143.98	151.8	143	149.03
10/08/2009	151.8	151.8	146.1	149.89
10/09/2009	149.04	150.9	147.62	150.22
10/12/2009	149	155.5	148.6	154.87
10/13/2009	154.8	154.8	154.8	154.8
10/14/2009	170	170	156.92	158.6
10/15/2009	159.9	160	155.51	156.32
10/16/2009	158.98	158.98	155.5	156.56
10/19/2009	158.5	159.3	156.22	157.52
10/20/2009	158.5	159.3	156.22	157.53
10/21/2009	155.3	158.39	152.1	153.64
10/22/2009	155.6	156	152.4	153.07
10/23/2009	156	170.8	156	167.86
10/26/2009	169.66	172.29	165	166.74
10/27/2009	163.99	165	161.9	163.82
10/28/2009	164	164	159.25	162.98
10/29/2009	162.2	163.5	157.15	159.3
10/30/2009	162.5	170	162.5	164.23
11/02/2009	165.9	168.5	162.2	166.06
11/03/2009	165.9	168.5	162.2	166.06
11/04/2009	168.4	169.5	167	168.51
11/05/2009	173.98	173.98	167.01	168.31
11/06/2009	169	169.5	168.5	168.79
11/09/2009	169.6	169.6	168.56	168.99
11/10/2009	167	173	166.15	167.6
11/11/2009	169.39	171.5	162.85	168.47
11/12/2009	167.5	169.1	165.2	165.87
11/13/2009	167.4	169	166	166.75
11/16/2009	166.75	168.1	166.3	167.59
11/17/2009	168	168.9	166.81	167.78
11/18/2009	167.5	171	166.51	167.75
11/19/2009	167.75	171.5	167.5	168.98
11/20/2009	167.5	170	167.5	169.1
11/23/2009	168.68	170.9	168	170.03
11/24/2009	170	171	168.57	169.99
11/25/2009	169	170.35	167.91	168.17
11/26/2009	169	170	167	168.45
11/27/2009	167	168.9	161.5	164.02
11/30/2009	167.7	168.8	164.25	167.97
12/01/2009	166.5	171	164.6	170.75
12/02/2009	171	171.8	167.51	169.71
12/03/2009	170.7	170.7	168	168.71
12/04/2009	169	169	167.25	167.76
12/07/2009	168.9	169.25	166.5	167.11
12/08/2009	167.5	170	165.1	169.72
12/09/2009	168.1	171.49	168.01	170.01
12/10/2009	168.22	172.5	168.22	169.84
12/11/2009	172.39	172.39	169.6	170.74
12/14/2009	170.5	172	170.5	171.25
12/15/2009	172.38	176	171	173.46
12/16/2009	174	177.78	172	176.89
12/17/2009	179.48	179.48	176.17	177.08
12/18/2009	178.5	182	176.1	180.01
12/21/2009	178.1	180.7	172.16	173.79
12/22/2009	181.9	181.9	156	173.66
12/23/2009	170.01	176.99	170.01	175.79
12/24/2009	175.2	177	175	175.67
12/28/2009	180	180	174.5	176.58
12/29/2009	180	180	174.5	176.58
12/30/2009	176.58	178	175.5	176.55
12/31/2009	179.4	180.5	176.5	179.72

Menu

Create your free account now!

ASIANPAINT.NS: Asian Paints Limited Historical Data

2009 Historical Chart

Average

Low

High