ASIANPAINT.NS: Asian Paints Limited Historical Data

2011 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 289.3038

CLOSE 289.069

Low

LOW 236.4

High

HIGH 338.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	289.8	293.74	286.01	287.46
01/04/2011	289.9	289.9	282.6	283.62
01/05/2011	288	289.5	283.02	288.05
01/06/2011	288.2	289.4	284.25	284.95
01/07/2011	284.96	286.79	276.14	277.58
01/10/2011	278.51	278.51	264.8	267.77
01/11/2011	267.77	272.9	261.3	270.34
01/12/2011	272	274.4	267.6	272.63
01/13/2011	273.9	276.49	270.01	271.38
01/14/2011	268.51	273.45	268.49	272.59
01/17/2011	269.56	269.56	265.5	266.29
01/18/2011	269	269	263.6	265.48
01/19/2011	266	269.85	265.6	266.84
01/20/2011	265.7	268.49	264.02	267.43
01/21/2011	263.6	268.9	263.6	266.35
01/24/2011	266.35	270.99	260.11	262.1
01/25/2011	262.1	264.39	259.5	259.99
01/26/2011	259.5	266.41	259.5	260.01
01/27/2011	259.5	266.41	259.5	260.01
01/28/2011	264.69	264.69	255	257.91
01/31/2011	256.5	259.9	248.21	257.75
02/01/2011	257.5	258.01	244.5	248.79
02/02/2011	248.3	252.51	244.56	248.55
02/03/2011	245.01	253.4	244	247.16
02/04/2011	245.01	250.69	245.01	248.63
02/07/2011	248.71	253.1	248.1	250.16
02/08/2011	250.7	256.5	247.11	247.96
02/09/2011	247.75	249.28	242.81	247.52
02/10/2011	246.01	251.4	245.51	248.38
02/11/2011	249.94	252.11	245.6	249.86
02/14/2011	248.16	262.38	244.55	260
02/15/2011	258.2	262.51	257.5	258.79
02/16/2011	258.5	261.75	255	256.45
02/17/2011	259.7	260.02	254.6	259.48
02/18/2011	258.5	261.27	258.5	259.91
02/21/2011	260	262.4	250.52	257.08
02/22/2011	256.21	256.21	250	251.01
02/23/2011	248.01	249.9	245.22	247.81
02/24/2011	246.7	248.5	239.8	241.14
02/25/2011	240.5	247	239.53	240.65
02/28/2011	236.4	245	236.4	240.07
03/01/2011	242.48	254.79	241	253.28
03/02/2011	250.11	256.36	248.5	253.79
03/03/2011	250.11	256.36	248.5	253.8
03/04/2011	257.5	259.7	249.11	250.83
03/07/2011	250.01	252.7	244.22	250.52
03/08/2011	252.4	252.56	250	250.01
03/09/2011	252.2	252.69	250	250.1
03/10/2011	249.51	251.4	249	250.01
03/11/2011	249.9	253.97	248.5	252.96
03/14/2011	252.2	255.5	250.64	252.81
03/15/2011	250.1	255	250	253.12
03/16/2011	258.8	258.8	253.57	255.32
03/17/2011	252.4	259.5	250.5	257.92
03/18/2011	258.8	260.51	250.1	254.63
03/21/2011	253.01	253.01	250.91	252.36
03/22/2011	253.43	255.37	250.6	250.98
03/23/2011	250.79	255.5	250.79	254.58
03/24/2011	254	255.81	250	250.29
03/25/2011	251.16	264.3	251.16	252.93
03/28/2011	253.1	255.7	251.5	252.74
03/29/2011	252.21	254.44	251.11	251.59
03/30/2011	251.59	257.5	248.53	253.62
03/31/2011	252.9	256.89	251.11	252.58
04/01/2011	256.9	256.9	251.1	252.06
04/04/2011	255	255	252.22	252.96
04/05/2011	253.31	259.9	253.31	256.68
04/06/2011	256.5	259.2	254.24	254.97
04/07/2011	257.9	257.9	254.59	255.17
04/08/2011	256.99	261.29	255.03	256.04
04/11/2011	255.5	257.9	254.03	256.65
04/12/2011	256.5	263.39	255.13	261.77
04/13/2011	256.5	263.4	255.13	261.77
04/14/2011	261.7	263.49	257.61	262.08
04/15/2011	261.7	263.49	257.61	262.09
04/18/2011	263.76	263.76	256.51	258.16
04/19/2011	258.77	258.77	255	256.91
04/20/2011	260	262	255.51	256.88
04/21/2011	259.45	259.9	257.13	259.13
04/25/2011	259.7	267.48	259.01	266.21
04/26/2011	266.5	269.2	264.61	265.59
04/27/2011	267.8	267.9	265.11	266.79
04/28/2011	267.5	272.31	265.23	269.09
04/29/2011	269.09	278	269.04	277.46
05/02/2011	277.5	281.9	272.5	274.31
05/03/2011	274.99	279.9	271.05	277.3
05/04/2011	281.44	281.44	268.02	269.81
05/05/2011	269.81	272	266	266.78
05/06/2011	267.51	271.2	265.16	270.01
05/09/2011	272.25	276.8	271.7	274.3
05/10/2011	272.13	277.99	265.6	269.11
05/11/2011	269.1	272.5	263.71	267.21
05/12/2011	269	276.5	267.5	275.05
05/13/2011	274.5	279.85	274.5	276.84
05/16/2011	277.5	282	275.99	279.35
05/17/2011	280.5	289.3	280.2	284.89
05/18/2011	285.06	288.8	283.75	286.46
05/19/2011	287.9	288.8	282.8	284.77
05/20/2011	281.6	292.02	281.1	290.98
05/23/2011	291.2	294.9	289.4	291.41
05/24/2011	293	299.2	290.34	296.35
05/25/2011	295.01	302.49	295.01	300.65
05/26/2011	301.89	304.5	296.25	299.33
05/27/2011	295.6	302	295.6	300.64
05/30/2011	300.14	310.9	300.14	308.23
05/31/2011	309.2	338.7	305	313.34
06/01/2011	314.51	319.4	306.15	316.94
06/02/2011	315.9	317.18	308.7	310.51
06/03/2011	310.51	319	310	316.78
06/06/2011	316.02	318.89	314.13	317.01
06/07/2011	317.01	322.98	315.5	320.61
06/08/2011	319	323	313.34	320.43
06/09/2011	319.9	319.9	308.62	309.6
06/10/2011	310	313.5	306.05	310.09
06/13/2011	309.7	311.9	305.31	306.51
06/14/2011	309.7	309.7	305.5	306.9
06/15/2011	307.9	308.99	306	306.46
06/16/2011	305.4	306.2	301.5	301.93
06/17/2011	302.61	304	299.4	300.28
06/20/2011	300.51	301.39	290.5	294.75
06/21/2011	295.01	297.99	292.7	295.15
06/22/2011	298.9	298.9	291.7	293.24
06/23/2011	290.1	297.49	290.1	295.67
06/24/2011	296.4	302.5	296.21	297.98
06/27/2011	296.87	312.61	293.05	311.42
06/28/2011	311.9	318.19	309.13	316.09
06/29/2011	317.01	318.77	311.11	314.2
06/30/2011	315.2	322.7	313.21	318.51
07/01/2011	318.5	335	317.54	331.4
07/04/2011	334.11	336.88	328.36	329.66
07/05/2011	325	331.2	323.41	324
07/06/2011	323.5	328.84	321.1	323.93
07/07/2011	325.8	326.5	317.11	320.11
07/08/2011	320.58	324.4	315.01	315.86
07/11/2011	315.8	318.5	314.1	315.56
07/12/2011	314.88	314.88	308.25	309.48
07/13/2011	311.99	315.6	309	312.45
07/14/2011	312.5	317.17	309.16	313.02
07/15/2011	314	319.48	311.55	318.06
07/18/2011	319.01	319.76	315.71	316.81
07/19/2011	317.7	318.97	313.61	314.11
07/20/2011	317.1	317.1	309.51	312.35
07/21/2011	311.3	313.05	309.55	311.25
07/22/2011	311.81	314.46	310	311.09
07/25/2011	313.7	313.7	309.21	311.4
07/26/2011	309.55	315.9	306	313.91
07/27/2011	314.5	316.75	311.81	314.3
07/28/2011	310.59	314.3	310.59	312.09
07/29/2011	312.24	314.01	311.5	313.4
08/01/2011	314.2	316.3	305.35	306.79
08/02/2011	306.79	306.9	300.11	305.21
08/03/2011	301.5	306.86	301	302.32
08/04/2011	301.11	312	301.11	309.16
08/05/2011	309.16	309.5	301.2	305.89
08/08/2011	301.51	310.9	301	308.07
08/09/2011	307	316.4	298.8	314.8
08/10/2011	312.5	319.5	312.5	315.49
08/11/2011	315.5	318.7	313.04	314.86
08/12/2011	317.96	324.47	315.36	322.91
08/15/2011	324	328.9	320.3	326.01
08/16/2011	324	328.9	320.3	326.01
08/17/2011	326.51	328.9	321.94	324.45
08/18/2011	326	326	319.4	321.68
08/19/2011	320	322.5	315.95	317.54
08/22/2011	317.31	331	315.6	329.13
08/23/2011	330.01	333.3	325.9	327.44
08/24/2011	327.5	329.2	321.1	322.84
08/25/2011	324.01	328.5	319.17	326.48
08/26/2011	324.8	330.76	324.8	326.32
08/29/2011	326.58	331	323.1	329.68
08/30/2011	331.89	332.49	325.1	328.61
09/01/2011	326	332.79	324.5	326.02
09/02/2011	326	332.79	324.5	326.01
09/05/2011	324.51	332.19	324.5	327.15
09/06/2011	327.5	328	321.01	325.83
09/07/2011	325.83	327.9	321.13	322.13
09/08/2011	322.1	323.2	315.6	318.17
09/09/2011	319.1	322.7	316.22	318.86
09/12/2011	318	321.7	315.61	317.6
09/13/2011	318.01	320	313.2	314.69
09/14/2011	315.79	315.79	311.2	312.84
09/15/2011	313.74	314.5	310.86	312.64
09/16/2011	313	315.1	300.13	303.89
09/19/2011	304.01	306.8	302.81	305.08
09/20/2011	303.16	310.5	303.16	307.79
09/21/2011	308.8	310.9	307.01	309.35
09/22/2011	305.01	313	305.01	310.14
09/23/2011	310	315	307.5	309.04
09/26/2011	309.01	312.29	304.1	308.13
09/27/2011	312.5	312.5	307.5	309.69
09/28/2011	311.98	314.5	309.12	313.41
09/29/2011	312.61	317	310.5	315.43
09/30/2011	316	316.5	312.71	315.76
10/03/2011	313.35	315.9	307.51	312.94
10/04/2011	311.11	317.4	306.2	307.85
10/05/2011	308.2	309.9	299.49	302.84
10/06/2011	308.48	315.49	303.01	312.89
10/07/2011	308.48	315.49	303.01	312.89
10/10/2011	312.8	318.8	311.23	317.3
10/11/2011	319.9	320.99	315.5	317.24
10/12/2011	318.69	320	316	317.52
10/13/2011	319.8	320.8	316.51	317.18
10/14/2011	310.11	317.95	262.69	314.64
10/17/2011	318	319.4	312.5	313.67
10/18/2011	314	314	309.7	310.31
10/19/2011	311.99	314.45	308.9	312.69
10/20/2011	311.51	317	311.51	315.7
10/21/2011	321.5	321.5	300	301.55
10/24/2011	302.51	305.9	302	305.01
10/25/2011	304.51	309.9	300.01	306.56
10/26/2011	309.7	310.2	306	306.96
10/27/2011	303.01	319.9	303.01	306.12
10/28/2011	303.01	319.9	303.01	306.12
10/31/2011	309.39	317.7	303.2	315.96
11/01/2011	312	316.4	312	313.31
11/02/2011	310.19	315.4	310.19	314.9
11/03/2011	314.9	317.97	312.1	315.96
11/04/2011	314.02	327	314.02	322.6
11/07/2011	321.51	325.6	315.2	316.02
11/08/2011	321.51	325.6	315.2	316.02
11/09/2011	317.88	321.46	310.05	311.65
11/10/2011	311.79	316.8	304.6	305.71
11/11/2011	311.79	316.8	304.6	305.71
11/14/2011	309.7	314.5	307.3	309.84
11/15/2011	309.84	312.4	301	303.6
11/16/2011	302.1	312	299.2	309.56
11/17/2011	310.47	311	302.14	304.18
11/18/2011	304.5	309.89	300.51	304.91
11/21/2011	304.8	306.77	291	293.78
11/22/2011	295.01	298	291	295.44
11/23/2011	291.81	295.8	282.63	289.27
11/24/2011	288	289	283.4	287.54
11/25/2011	288.5	297	287.5	294.28
11/28/2011	298.5	302.3	292.31	294
11/29/2011	295.69	297.39	290.21	293.85
11/30/2011	292.9	294.8	286.12	287.94
12/01/2011	290.04	298	275.7	279.61
12/02/2011	281.31	286.34	278.5	285.85
12/05/2011	283.61	288.9	283.61	285.4
12/06/2011	283	288.1	283	285.6
12/07/2011	283	288.1	283	285.6
12/08/2011	283.01	287.5	281.8	283.27
12/09/2011	283.49	285.86	281.02	283.02
12/12/2011	284.4	285.86	279.1	282.82
12/13/2011	280.71	285.85	278.21	280.37
12/14/2011	280.06	285	274.5	278.3
12/15/2011	277.98	280	275.68	278.62
12/16/2011	278.92	278.92	269.11	271.27
12/19/2011	269.01	271.26	263.01	265.95
12/20/2011	269.99	274.9	264.52	264.95
12/21/2011	269.99	271.9	265.11	268.75
12/22/2011	272	277.5	265.2	275.83
12/23/2011	276.02	276.92	264.1	266.33
12/26/2011	264.71	269.5	264.11	266.31
12/27/2011	265.51	269.2	265.51	267.2
12/28/2011	267	271.81	255	259.92
12/29/2011	261.48	264	256	262.67
12/30/2011	260.5	263.46	257.71	259.24

Menu

Create your free account now!

ASIANPAINT.NS: Asian Paints Limited Historical Data

2011 Historical Chart

Average

Low

High