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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 360.3208
CLOSE 361.0037

Low

LOW 256

High

HIGH 449.75
DATEOPENHIGHLOWCLOSE
01/02/2012256261.8256259.03
01/03/2012260.02266260.01265.23
01/04/2012261.9269.99261.9267.5
01/05/2012267.39269.1266267.17
01/06/2012264.81268.5264.51266.06
01/09/2012266.66270266.65267.58
01/10/2012268.86269.5264.5265.65
01/11/2012268.86272.99264272.03
01/12/2012273.86279.83272.03273.63
01/13/2012271.81279.8271.81277.21
01/16/2012276.3277.9273.62274.86
01/17/2012273.09277.5272.2273.56
01/18/2012274.95275.6271272.38
01/19/2012276.68276.68271.51273.29
01/20/2012273.3275271273.25
01/23/2012276.04283.48275281.88
01/24/2012283.5285.8277280.43
01/25/2012282.88286.31279.54284.85
01/27/2012287.5294.9287.5291.64
01/30/2012291.97301.51291.96298.81
01/31/2012292.41304292.41299.53
02/01/2012303303291.3293.52
02/02/2012297299.4294296.8
02/03/2012296.99297290295.03
02/06/2012292.51301.55292.5299.36
02/07/2012299.5300.73294.71295.9
02/08/2012294.01301.5294.01297.06
02/09/2012301.04306.5297.21305.82
02/10/2012306.5312.8306.5309.95
02/13/2012304.4310303.3305.45
02/14/2012305.45306.98302.01302.72
02/15/2012303.49310.5301.8303.14
02/16/2012304308.49302.51306.82
02/17/2012308311.4304.51305.45
02/21/2012303.45307.88302.8304.54
02/22/2012304.54311304.5307.43
02/23/2012305.24310.95302305.94
02/24/2012306.3308.7304.36306.71
02/27/2012305311.5304.24309.73
02/28/2012312.5319.13309315.86
02/29/2012315320314.1317.06
03/01/2012317319312.5314.96
03/02/2012316.39318.99312.61315.88
03/05/2012314.86324.98314.29323.47
03/06/2012323.9325314.01316.05
03/07/2012313.52315.98305.6309.18
03/09/2012312319.9310.96317.15
03/12/2012312.51321.2312.51316.02
03/13/2012315.01320.8315.01318.66
03/14/2012320.5323.9319.11320.42
03/15/2012322.5334320.01321.5
03/16/2012325325317.51321.01
03/19/2012323324305.41307.31
03/20/2012307.1307.1300.1301.57
03/21/2012302.39309.9302306.29
03/22/2012307310.99306307.13
03/23/2012307.71314.5306.45311.16
03/26/2012311314304.6306.07
03/27/2012306.07312.3304.11309.66
03/28/2012307.54319.1307.54310.45
03/29/2012310324.9305.02318.85
03/30/2012320.02325.5320324.2
04/02/2012324.44329.5320.4326.34
04/03/2012327.14337.5327335.64
04/04/2012330339.99329.31332.35
04/09/2012332332327327.91
04/10/2012328.51329.2324.5325.65
04/11/2012324.9325.98322.21323.69
04/12/2012323.69328.86322.32325.56
04/13/2012327331.5325.4330.11
04/16/2012332336.79330.5335.46
04/17/2012335.4337.5331.01332.83
04/18/2012334.99335329331.11
04/19/2012331.5335330.01332.89
04/20/2012333.6335.5331.11334.06
04/23/2012334.5348.54331.21347.1
04/24/2012347.11349.74343346.2
04/25/2012346.5346.7340.51342.23
04/26/2012342352.5341.16348.2
04/27/2012345.1355.2343.01352.33
04/30/2012352.6354.96350352.68
05/02/2012352.7354.9348.25353.08
05/03/2012351.3362.6347.1360.36
05/04/2012360.3365358361.54
05/07/2012359.9371.7354.56364.44
05/08/2012367.4369.9362.15365.56
05/09/2012369.9374.5363.11370.88
05/10/2012367.1374.4363.1365.39
05/11/2012363.3367.4358.34362.39
05/14/2012360.51373.49357.5369.73
05/15/2012370378367.63376.81
05/16/2012374.8378.6373375.44
05/17/2012377378.5368.1369.51
05/18/2012366.8372.5365.02370.11
05/21/2012371377369.16375.43
05/22/2012375.4375.4365.6367.7
05/23/2012369.5369.66363.8367.75
05/24/2012367.9375.94366.6374.98
05/25/2012375377.97371.5376.59
05/28/2012377.5384375.53382.28
05/29/2012383385.2380.1384.26
05/30/2012385.8385.8380.5381.65
05/31/2012380419.1378.11402.16
06/01/2012399.9400376.46377.98
06/04/2012376.79377.4366.05368.42
06/05/2012373.4379.9369.23371.9
06/06/2012374.99384.37374.99382.41
06/07/2012381386.5380.51384.77
06/08/2012383.03384.89376.51382.53
06/11/2012382.61389.47381.8383.62
06/12/2012380.8389.9378.4388.38
06/13/2012386.36392.1386.2387.76
06/14/2012386.2391.4385.76387.06
06/15/2012389390384.4388.61
06/18/2012390398383.15387
06/19/2012387.4390.49383.89388.9
06/20/2012389.5391.99385.69388.51
06/21/2012389390.85384.5389.67
06/22/2012388.1391.3386.34389.13
06/25/2012391.5391.5378.96380.8
06/26/2012380.8382.68372.6375.9
06/27/2012376.5379.7376.21377.61
06/28/2012378381.7373.8374.91
06/29/2012377.01390.05377.01388.86
07/02/2012387.8394.9386.01392.11
07/03/2012392.1396.6390.23394.03
07/04/2012394.1396.4386.31387.25
07/05/2012386.3389.5377.5378.11
07/06/2012377.1377.71368.02371.45
07/09/2012369.4370.88366368.35
07/10/2012369.9374.5367.45369.31
07/11/2012367.5372.2367.5369.39
07/12/2012369.39375.7368.33372.32
07/13/2012371.2375.2369.5370.83
07/16/2012367.2373.56367.2368.91
07/17/2012369.7371.82364366.27
07/18/2012367.9367.9361366.49
07/19/2012367.2369.49361.49361.91
07/20/2012362.11383.45362.11371.73
07/23/2012367.76368359.04360.26
07/24/2012360362.65355.1356.68
07/25/2012356.5358.4351.51352.84
07/26/2012355355.26345346.91
07/27/2012352.9354.79347.11350.61
07/30/2012352359.48351357.66
07/31/2012358.1366.87356.06364.23
08/01/2012362.76367.8361.11362.5
08/02/2012361.5369.88359.5365.13
08/03/2012362.5376.9362.5375.73
08/06/2012378.5379372.5374.81
08/07/2012374.03376.83372.01374.38
08/08/2012373.2375.8372374.51
08/09/2012375376.8373.09375.01
08/10/2012372.5375.39369.62371.34
08/13/2012369.6378.5369.1377.26
08/14/2012377381.7376.2378.2
08/16/2012376.51378.62369.5371.2
08/17/2012369.5373.06366.33367.86
08/21/2012367.15371.4364.64369.41
08/22/2012369372.78366.9369.21
08/23/2012370371.99368.25370
08/24/2012369.19369.19365.11367.66
08/27/2012368.28370.99365.21366.23
08/28/2012365374.99365372.6
08/29/2012373373.89367.11370.23
08/30/2012369.9380.66365369.64
08/31/2012370.1375.96363.03364.07
09/03/2012365.03368.13363365.1
09/04/2012364.9370363.65369.32
09/05/2012367.2368364.66365.14
09/06/2012364.11371.96362.52370.03
09/07/2012372.34377.56371.1377.05
09/10/2012378378372.1373.86
09/11/2012372378372377.61
09/12/2012376.51385.7376.51384.54
09/13/2012386.19387.5383.11384.95
09/14/2012389.9391.7386.24390.14
09/17/2012392392.6386388.46
09/18/2012388.5392.5387.17390.05
09/20/2012385393.83385389.58
09/21/2012390.22396.85389.11394.66
09/24/2012394.7399.9393.28397.99
09/25/2012397402392393.65
09/26/2012390.25395.5387.1389.31
09/27/2012390392.71385.3387.03
09/28/2012391.4396.64390393.48
10/01/2012395.8396390393.96
10/03/2012394395.59387.8390.81
10/04/2012390.5395385.11387.4
10/05/2012389.49389.9343.24381.13
10/08/2012383.45390.79382.09388.99
10/09/2012390391.8386.1389.16
10/10/2012386.13393.46386.13389.6
10/11/2012390.1392.9387.4389.53
10/12/2012388.6392.46387.2389.3
10/15/2012390.1391.8382.55387.39
10/16/2012388.8390.8386.25388.9
10/17/2012389.5394.2388.55391.81
10/18/2012391.4394.8390.1392.37
10/19/2012390392.37387.5388.17
10/22/2012388.47394384.3392.91
10/23/2012394.4394.4389.5391.02
10/25/2012391392387.14389.61
10/26/2012389.7394.5387.2392.35
10/29/2012394.7394.7389.2393.16
10/30/2012392.1394.5387.26388.95
10/31/2012389.49390.99385.11387.12
11/01/2012386.5388.8384.14387.86
11/02/2012391392387.99390.33
11/05/2012389.3397388.12395.7
11/06/2012397410.9395.01409.54
11/07/2012410.51414.5409.19412.05
11/08/2012407.4419.99407.4417.81
11/09/2012416.13419.5410.01411.43
11/12/2012413416408.27408.96
11/15/2012405.03410.8399.03401.5
11/16/2012402.5403.89393.61395.11
11/19/2012396396385387.68
11/20/2012387.01392.9383.2385
11/21/2012385.4393.5383.61391.99
11/22/2012393398.9392.86396.81
11/23/2012396.8406.8396.8405.41
11/26/2012409.5412.19405408.34
11/27/2012407.13413.39407.13412.39
11/29/2012411.5437.45411.5431.98
11/30/2012430.5437.6429.04433.04
12/03/2012432.03438.3430.5434.66
12/04/2012437.19438.75432.2435.2
12/05/2012435.1441.44435.1437.79
12/06/2012437.2438.48433.5435.65
12/07/2012433.7436.7430.1431.25
12/10/2012433434.55430.03431.59
12/11/2012434.4434.4427.51430.02
12/12/2012432.6434428.4432
12/13/2012433.8434.3429.5430.96
12/14/2012432.69432.69426.3428.08
12/17/2012425427.41422.5424.94
12/18/2012426431.9425.36429.55
12/19/2012429.55444.8429.55442.99
12/20/2012443.5449.75441444.42
12/21/2012443.6443.6434.04435.62
12/24/2012437.5438.5433.5437.37
12/26/2012437.11444.4437.03442.36
12/27/2012443.6444.6433.01434.64
12/28/2012435.6440.86435.6439.47
12/31/2012439.47445.99438.18443.25