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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 235.0567
CLOSE 234.8483

Low

LOW 171.16

High

HIGH 302.73
DATEOPENHIGHLOWCLOSE
01/04/2010179.1179.99178178.87
01/05/2010179.8180.5178.5179.43
01/06/2010181.48181.48178.1178.89
01/07/2010179.88179.88176.9177.07
01/08/2010177.45183.4177.07179.99
01/11/2010178181.99177.51179.69
01/12/2010179187.9179184.38
01/13/2010177187.7171.16185.83
01/14/2010187.3192.8186.52188.17
01/15/2010187.13192.7186.52187.2
01/18/2010188.89191.1186186.66
01/19/2010189.48189.48182.5184.48
01/20/2010183.81186.26182.1182.7
01/21/2010182.7183.8179.61181.21
01/22/2010179181174.5176.51
01/25/2010177.5181.5176.7177.64
01/26/2010176.5181.9174.93176.46
01/27/2010176.5181.9174.94176.46
01/28/2010178182.39177.11180.28
01/29/2010179.8186.5177.5185.22
02/01/2010187193.5183191.76
02/02/2010192.5193.06187187.57
02/03/2010189.39192.5187.99191.46
02/04/2010191.4192.55188.5191.82
02/05/2010186.5199.5186.5193.63
02/08/2010196198.5194.5194.78
02/09/2010194.41198.3194.41196.27
02/10/2010198202.5194.5197.96
02/11/2010199.37199.9193194.48
02/15/2010198.98198.98190.5193.45
02/16/2010203.1203.1189.27191.2
02/17/2010192192.7187.8188.97
02/18/2010189.97189.97185.1185.79
02/19/2010185.01186.8184.01185.91
02/22/2010187.5187.98182182.55
02/23/2010185.1185.1176178.52
02/24/2010182.5182.5174.25176.15
02/25/2010175.1177.5171.22176.54
02/26/2010174.6182.5174.2181
03/01/2010175.6188.3175.6186.99
03/02/2010175.6188.31175.6187
03/03/2010188200.05186.5198.12
03/04/2010198.8199.56192.55196.82
03/05/2010197.4199195.15196.21
03/08/2010198198193.7194.27
03/09/2010193.5196193.5194.47
03/10/2010193.24195.95192.5193.99
03/11/2010185.37195.8185.37194.2
03/12/2010194.5195.9190.21191.82
03/15/2010192192.9188.5189.74
03/16/2010189.7199.04187.5190.51
03/17/2010191.11197.8191.02196.94
03/18/2010198.49200.1195.5199.46
03/19/2010200.1202.39198.5199.44
03/22/2010199.44201.45196.11196.86
03/23/2010198.5199.55196.14196.81
03/24/2010196198.5196196.21
03/25/2010196198.5196196.22
03/26/2010197.5205.99196.22200.59
03/29/2010200.9209.6199.49203.49
03/30/2010202.1208202.09207.01
03/31/2010205209202.61203.89
04/01/2010206.9206.9200.61202.13
04/05/2010204.2209.1202205.71
04/06/2010206206.5202.5204.29
04/07/2010206.88206.88204204.46
04/08/2010205205.9200.8203.34
04/09/2010200.8205200.8204.46
04/12/2010204.3204.99201.59204.54
04/13/2010203.01207.5201.2205.93
04/14/2010203.9207.5202.5204.87
04/15/2010203.9207.5202.5204.87
04/16/2010205.8207.5202.5205.19
04/19/2010202.62205.87201.23204.24
04/20/2010205.7209.98204.52208.18
04/21/2010209211.8203.6205
04/22/2010206208.46204207.51
04/23/2010206.5209.9206.5209.6
04/26/2010209.15210.5205.81206.79
04/27/2010206.8209.49205.2206.31
04/28/2010205.1210205.1208.96
04/29/2010209.89209.89207.01207.53
04/30/2010207.6209.95207.4207.88
05/03/2010207209.5206.36208.43
05/04/2010209.78209.99207.6208.81
05/05/2010205.4207.49204.79206.06
05/06/2010205.21206.95201.2203.37
05/07/2010201.03209.48201.03208.63
05/10/2010209.2213.96209.2211.79
05/11/2010211.12212.31206.5206.85
05/12/2010221.3221.3204.2205.45
05/13/2010205.11212205.11211.3
05/14/2010211.5215210.5214.1
05/17/2010212213.8210.01212.45
05/18/2010215.9217.29211.9215.69
05/19/2010214.7217.5210.1210.98
05/20/2010212.01213.99204.8206.86
05/21/2010202.3207.6201.22202.16
05/24/2010204.49208.8201.17206.89
05/25/2010206.32209202.66207.4
05/26/2010211.3211.48206.03208.59
05/27/2010207.51213.5203.3210.65
05/28/2010214.9214.9209.35210.03
05/31/2010210.5213.5207.5208.61
06/01/2010209.5209.78204.5207.73
06/02/2010206.15209.8202.3207.99
06/03/2010213.15213.15209.11211.49
06/04/2010211.49215.6209.55214.68
06/07/2010213.24220.9211.2218.53
06/08/2010218.9224.4218.9223.8
06/09/2010223.8229.4222.7228.37
06/10/2010229.8232.7226.5231.16
06/11/2010231.1232.1227.6229.17
06/14/2010231.1231.48228.01229.63
06/15/2010229.2231.9228.5229.47
06/16/2010230.6233.8229.4231.76
06/17/2010233.5239.8230.5236.84
06/18/2010236.8239.8234.2238.38
06/21/2010238.9245.7238242.96
06/22/2010240.51244.2236.03237.07
06/23/2010237.2242.35236240.88
06/24/2010241.5246.88241.45246
06/25/2010243.9245.49238.39239.95
06/28/2010240.2240.2235.7236.61
06/29/2010236.61240234.2236.06
06/30/2010237238.8229.51230.18
07/01/2010233233.8227.53232.98
07/02/2010234235.78231.2232.08
07/05/2010233234.97231.7232.96
07/06/2010233235.2232.56234.52
07/07/2010234.52236.4232.12233.68
07/08/2010234.53236233.3235.04
07/09/2010236239.8234238.43
07/12/2010237.9242234.5235.95
07/13/2010237.2240.5236236.97
07/14/2010237.56242.5230.27241.5
07/15/2010241.8245.78240.79244.01
07/16/2010244.85256244.15247.4
07/19/2010248.51248.51243247.41
07/20/2010247.5248.41245247.87
07/21/2010247.5250245.9247.96
07/22/2010247.8252.89244.5252.19
07/23/2010252.19254.8251252.06
07/26/2010251.7254.4251.6252.42
07/27/2010253.51254.8242.03243.84
07/28/2010246260.9246258.61
07/29/2010258.61270.4258261.38
07/30/2010262.2267.89257.5260.34
08/02/2010260.6263.9259.09262.34
08/03/2010262.31267259.21259.83
08/04/2010263263258.01259.2
08/05/2010259.2266.2259.2260.08
08/06/2010260.8263.89259.6260.71
08/09/2010264.8268261.3266.17
08/10/2010267268.3263266.7
08/11/2010266.7271266268.06
08/12/2010267.5269.5262.76267.59
08/13/2010268271264.52265.46
08/16/2010265268.4263.3264.11
08/17/2010267.1267.8260.5263.11
08/18/2010261.5268.5261.5265.11
08/19/2010265.11282.73265.11270.41
08/20/2010274.9281.9270.2276.73
08/23/2010277.8281.8275.01275.84
08/24/2010276.2280.99272.5276.92
08/25/2010276.5282.29273.8275.03
08/26/2010276278.55273274.29
08/27/2010277277270.4272.71
08/30/2010275.95275.95268.5271.29
08/31/2010268.52279.2268.52276.26
09/01/2010279.31279.31272.8273.88
09/02/2010276.9281.5274.6279.75
09/03/2010281283.1278.2280.97
09/06/2010283.2286.4281.4284.97
09/07/2010286.4289.15283.52285.4
09/08/2010285.34287.8283283.6
09/09/2010285.59287280280.88
09/13/2010283.44285278.89279.77
09/14/2010290290278.8286.06
09/15/2010284.88291.49283.53285.56
09/16/2010285.56287.73279.1280.07
09/17/2010282285.81280.8284.71
09/20/2010284.71287.85283.15285.36
09/21/2010282.52287.36280281.61
09/22/2010282.1284.1275.51276.89
09/23/2010277.17278.35272.66274.31
09/24/2010275.5281.4273.5278.94
09/27/2010280.5282.44276.9277.84
09/28/2010279280.5275.7277.79
09/29/2010278.7279.95273.35274.94
09/30/2010272.5276.99265266.32
10/01/2010269.8271.8265.5266.45
10/04/2010269.9270.99264.01264.63
10/05/2010265.01268.98265265.44
10/06/2010295.5295.5267.1270.4
10/07/2010270.5274.8267270.06
10/08/2010273.4273.4267267.58
10/11/2010265270.9265266.13
10/12/2010268.3268.3264.5266.06
10/13/2010268.8268.8265.5266.25
10/14/2010266.52272.19266.52269.9
10/15/2010270272.5265.5265.78
10/18/2010266.58271.5263265.9
10/19/2010272272262.8263.57
10/20/2010263263.4259.5260.44
10/21/2010261.22264.36261.02263.54
10/22/2010264.33265.99261.73262.36
10/25/2010262.3264.8261.3262.07
10/26/2010262.51264258.99259.2
10/27/2010262262249250.26
10/28/2010261.2269.8250.26264.85
10/29/2010265270.99265268.77
11/01/2010270.1271.2267.8270.51
11/02/2010271.01279.9269.5279.28
11/03/2010282.2282.2268.2269.49
11/04/2010269.9273265266.31
11/05/2010270272.4267.1268.9
11/08/2010268.7275.27268.7274.09
11/09/2010274.32275.99268.8275.54
11/10/2010275.5277.5273.39274.75
11/11/2010274.75274.75262265.09
11/12/2010266.5269.9262263.93
11/15/2010266268.9262266.36
11/16/2010266.36267.5262.6265.85
11/17/2010266269.5258.5265.23
11/18/2010266269.5258.5265.23
11/19/2010267.4268.01261.01263.66
11/22/2010265.11268.5261.1265.94
11/23/2010264.9264.9260.1263.94
11/24/2010264266.9258.8260.41
11/25/2010263.45263.45245252.04
11/26/2010257.5262.12247254.77
11/29/2010255.11261.65255.11258.58
11/30/2010256266256264.89
12/01/2010263.54272.4263.54268.04
12/02/2010268.04272264.2265.19
12/03/2010269269263.9267.01
12/06/2010267.06269.25267.06268.21
12/07/2010268.21271.89266.4270.76
12/08/2010268.62271.79265.11265.81
12/09/2010262.51268.5261.05264.36
12/10/2010264.11267.4263.5266.46
12/13/2010266.01270.65266.01269.73
12/14/2010269.83274.73269.83274.1
12/15/2010274.1274.9270271.12
12/16/2010273273.34268.4270.61
12/20/2010270277.5270276.48
12/21/2010276.48293.6273.02291.62
12/22/2010293297.4292.1294.15
12/23/2010290.3302.73287.25296.39
12/24/2010296296.5287.51288.77
12/27/2010286.65289.96282.3283.97
12/28/2010283.55284.65280.2281.25
12/29/2010281.31285.5281.01281.77
12/30/2010282.34284.4280.68282.29
12/31/2010281.1289.3281.1287.87