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
ASIANPAINT.NS: Asian Paints Limited Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 471.4501
CLOSE 471.1612
Low
LOW 373.4
High
HIGH 561.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 444.5 | 445.48 | 441 | 442.3 |
| 01/02/2013 | 442.6 | 445.7 | 436 | 437.2 |
| 01/03/2013 | 439.76 | 442.8 | 437 | 439.67 |
| 01/04/2013 | 440.89 | 442 | 438 | 440.2 |
| 01/07/2013 | 443.8 | 443.8 | 438 | 438.21 |
| 01/08/2013 | 438.5 | 440.7 | 435.24 | 439.41 |
| 01/09/2013 | 439.5 | 440.9 | 435.5 | 436.41 |
| 01/10/2013 | 438.01 | 441.71 | 435 | 436.27 |
| 01/11/2013 | 436.33 | 438.85 | 428.5 | 429.95 |
| 01/14/2013 | 431 | 437.9 | 429.51 | 436.55 |
| 01/15/2013 | 436.55 | 436.56 | 428 | 431.31 |
| 01/16/2013 | 429.8 | 433.8 | 426.35 | 427.83 |
| 01/17/2013 | 427.5 | 434 | 427.5 | 433.32 |
| 01/18/2013 | 434.1 | 435.79 | 427.5 | 431.1 |
| 01/21/2013 | 431.2 | 434.9 | 427.56 | 428.79 |
| 01/22/2013 | 433 | 445.43 | 431.1 | 441.3 |
| 01/23/2013 | 441.3 | 448.98 | 441.01 | 444.25 |
| 01/24/2013 | 444.4 | 447.6 | 439 | 440.51 |
| 01/25/2013 | 441.88 | 446.96 | 437.27 | 440.5 |
| 01/28/2013 | 440.5 | 441.8 | 434.56 | 439.92 |
| 01/29/2013 | 438.6 | 444.25 | 436.6 | 443.16 |
| 01/30/2013 | 444 | 449 | 443.17 | 447.38 |
| 01/31/2013 | 449.75 | 456.94 | 448.25 | 450.11 |
| 02/01/2013 | 453.8 | 455.5 | 450.5 | 454.25 |
| 02/04/2013 | 454.8 | 466.7 | 454 | 464.3 |
| 02/05/2013 | 462.5 | 467.7 | 461.53 | 464 |
| 02/06/2013 | 464.45 | 466.5 | 461.28 | 462.41 |
| 02/07/2013 | 461 | 464.5 | 459.35 | 460.39 |
| 02/08/2013 | 461.8 | 463.7 | 451.18 | 452.35 |
| 02/11/2013 | 453 | 457.43 | 447.51 | 453.35 |
| 02/12/2013 | 454 | 454 | 447.69 | 450.95 |
| 02/13/2013 | 452.4 | 452.49 | 446.05 | 447.1 |
| 02/14/2013 | 447.51 | 454.78 | 445.2 | 452.61 |
| 02/15/2013 | 451.2 | 457.5 | 451.2 | 454.24 |
| 02/18/2013 | 451.5 | 453.77 | 448.35 | 450.41 |
| 02/19/2013 | 449 | 459.9 | 448.02 | 455.89 |
| 02/20/2013 | 457.99 | 459.77 | 453.34 | 455.12 |
| 02/21/2013 | 454.88 | 456.05 | 448.21 | 451.36 |
| 02/22/2013 | 450.21 | 455.27 | 447.55 | 452.5 |
| 02/25/2013 | 455.8 | 455.8 | 449.1 | 450.21 |
| 02/26/2013 | 449.7 | 449.9 | 437.02 | 440.01 |
| 02/27/2013 | 438.11 | 442.4 | 433.59 | 435.8 |
| 02/28/2013 | 438 | 443.47 | 422.5 | 427.22 |
| 03/01/2013 | 429.9 | 438.5 | 427.01 | 435.91 |
| 03/04/2013 | 433.1 | 436 | 427.5 | 432.99 |
| 03/05/2013 | 434.7 | 445 | 429.2 | 443.49 |
| 03/06/2013 | 444.23 | 448 | 441.8 | 446.32 |
| 03/07/2013 | 442.5 | 461.21 | 442.5 | 458.55 |
| 03/08/2013 | 459.21 | 468.8 | 459.21 | 466.66 |
| 03/11/2013 | 466.5 | 477.5 | 464.79 | 477.1 |
| 03/12/2013 | 476.1 | 477 | 472.35 | 475.24 |
| 03/13/2013 | 472.5 | 482.96 | 472.01 | 479.08 |
| 03/14/2013 | 478.13 | 494.5 | 478 | 489.65 |
| 03/15/2013 | 489 | 502.5 | 486.03 | 500.73 |
| 03/18/2013 | 498 | 503 | 494.5 | 500.25 |
| 03/19/2013 | 500.5 | 500.5 | 490 | 490.94 |
| 03/20/2013 | 489.9 | 501.94 | 486.6 | 499.26 |
| 03/21/2013 | 500.01 | 505 | 488.5 | 491.27 |
| 03/22/2013 | 489.9 | 500 | 487.8 | 495.37 |
| 03/25/2013 | 497.5 | 500.13 | 485.8 | 487.9 |
| 03/26/2013 | 488 | 492.68 | 487.5 | 490.33 |
| 03/28/2013 | 489.46 | 492.5 | 484.71 | 491.73 |
| 04/01/2013 | 492.2 | 498.2 | 488.1 | 494.8 |
| 04/02/2013 | 495.5 | 496.99 | 487.58 | 489 |
| 04/03/2013 | 489 | 491.4 | 484.09 | 488 |
| 04/04/2013 | 484.3 | 489.68 | 477.5 | 478.53 |
| 04/05/2013 | 478.5 | 483 | 473.23 | 475 |
| 04/08/2013 | 477 | 478.8 | 461.1 | 462.5 |
| 04/09/2013 | 463.8 | 466.75 | 451.16 | 455.2 |
| 04/10/2013 | 458.86 | 458.86 | 447.65 | 453.7 |
| 04/11/2013 | 458.6 | 459.79 | 451.11 | 455.11 |
| 04/12/2013 | 457.8 | 471.89 | 454.1 | 465.12 |
| 04/15/2013 | 465.2 | 470.5 | 462 | 462 |
| 04/16/2013 | 463.5 | 471.89 | 463.5 | 468.2 |
| 04/17/2013 | 469 | 470.7 | 464 | 464 |
| 04/18/2013 | 465.1 | 468.96 | 459.48 | 465 |
| 04/22/2013 | 466.01 | 474 | 461.25 | 465 |
| 04/23/2013 | 469.48 | 469.48 | 461.54 | 465 |
| 04/25/2013 | 466.2 | 468.85 | 464 | 464.01 |
| 04/26/2013 | 470.2 | 478.45 | 469.22 | 470.9 |
| 04/29/2013 | 471 | 476.7 | 467.7 | 468.15 |
| 04/30/2013 | 471.59 | 471.65 | 463.1 | 468.49 |
| 05/02/2013 | 467 | 474.99 | 467 | 471.5 |
| 05/03/2013 | 472.8 | 473.9 | 467.89 | 469.5 |
| 05/06/2013 | 470.53 | 489.4 | 470.53 | 485 |
| 05/07/2013 | 489 | 494.9 | 486.5 | 489.5 |
| 05/08/2013 | 493.9 | 493.9 | 484.11 | 485.3 |
| 05/09/2013 | 487 | 492.51 | 459 | 467.3 |
| 05/10/2013 | 466.7 | 466.7 | 460.4 | 464.84 |
| 05/13/2013 | 472.01 | 478.9 | 468.52 | 469.71 |
| 05/14/2013 | 471.3 | 478.5 | 470.35 | 475.4 |
| 05/15/2013 | 475.3 | 484.8 | 475.3 | 482.5 |
| 05/16/2013 | 480 | 490.9 | 480 | 485.33 |
| 05/17/2013 | 486.7 | 489.9 | 478.6 | 480.96 |
| 05/20/2013 | 484.9 | 484.9 | 476.57 | 477 |
| 05/21/2013 | 475.2 | 482.5 | 472.4 | 479.09 |
| 05/22/2013 | 479.53 | 485.15 | 476.05 | 484.26 |
| 05/23/2013 | 475.5 | 483.02 | 475.5 | 480.4 |
| 05/24/2013 | 481 | 482.5 | 476.23 | 480.5 |
| 05/27/2013 | 480.7 | 484.03 | 477.1 | 482.2 |
| 05/28/2013 | 483 | 487.5 | 480.24 | 483.9 |
| 05/29/2013 | 485.4 | 486 | 477.99 | 482.3 |
| 05/30/2013 | 479.1 | 494.9 | 479.1 | 493.8 |
| 05/31/2013 | 491 | 492.99 | 485.02 | 485.5 |
| 06/03/2013 | 484.31 | 485.99 | 465.5 | 469.65 |
| 06/04/2013 | 470 | 475.62 | 466.01 | 468.52 |
| 06/05/2013 | 469.4 | 471.12 | 464.2 | 467.05 |
| 06/06/2013 | 464.19 | 465.95 | 460.5 | 461.49 |
| 06/07/2013 | 459.2 | 465.81 | 456 | 457.8 |
| 06/10/2013 | 458.51 | 461.39 | 452.5 | 453.56 |
| 06/11/2013 | 453 | 454.5 | 446.64 | 447.78 |
| 06/12/2013 | 448.5 | 452 | 444.01 | 448.3 |
| 06/13/2013 | 446.55 | 452.24 | 442.66 | 444.5 |
| 06/14/2013 | 446.5 | 459.49 | 446.4 | 455.1 |
| 06/17/2013 | 454.1 | 463.48 | 452.5 | 455.55 |
| 06/18/2013 | 455.21 | 460.7 | 453.31 | 456.7 |
| 06/19/2013 | 455.33 | 462 | 455.33 | 461.8 |
| 06/20/2013 | 456.6 | 459.5 | 451.5 | 457.5 |
| 06/21/2013 | 454 | 460.58 | 451.22 | 457.05 |
| 06/24/2013 | 452.01 | 455.95 | 437.01 | 439.01 |
| 06/25/2013 | 437.31 | 442.72 | 429.47 | 437.2 |
| 06/26/2013 | 437 | 452.9 | 436.6 | 452.8 |
| 06/27/2013 | 455.9 | 469.99 | 450.78 | 452.53 |
| 06/28/2013 | 456.2 | 465.2 | 454.5 | 462.5 |
| 07/01/2013 | 460.61 | 474.03 | 460 | 470 |
| 07/02/2013 | 468.21 | 473.5 | 466.5 | 467.5 |
| 07/03/2013 | 466 | 468.25 | 454.7 | 457.5 |
| 07/04/2013 | 460.34 | 462 | 452.74 | 457.5 |
| 07/05/2013 | 460 | 468.95 | 457 | 468.38 |
| 07/08/2013 | 466.63 | 469.9 | 463 | 466.22 |
| 07/09/2013 | 468.03 | 477.4 | 468.03 | 474.3 |
| 07/10/2013 | 478.4 | 484.88 | 477 | 477.7 |
| 07/11/2013 | 481 | 488.76 | 481 | 487.12 |
| 07/12/2013 | 489.95 | 489.95 | 479.17 | 483 |
| 07/15/2013 | 480.51 | 483.8 | 478.6 | 480.41 |
| 07/16/2013 | 475.52 | 485.88 | 475.52 | 484.9 |
| 07/17/2013 | 483 | 503.24 | 481.6 | 500.5 |
| 07/18/2013 | 501.6 | 522.9 | 500.61 | 522.11 |
| 07/19/2013 | 522.11 | 524.78 | 515 | 515.8 |
| 07/22/2013 | 518.99 | 522.5 | 496.73 | 506.6 |
| 07/23/2013 | 502.4 | 505.6 | 490.1 | 495 |
| 07/24/2013 | 491 | 501.5 | 489.5 | 500.78 |
| 07/25/2013 | 500.78 | 511.8 | 497.69 | 510 |
| 07/26/2013 | 511.5 | 517.36 | 503.9 | 507.51 |
| 07/29/2013 | 507.5 | 513.75 | 505.5 | 512.77 |
| 07/30/2013 | 521.5 | 522.4 | 502.65 | 512 |
| 07/31/2013 | 512 | 513.55 | 495.15 | 506.5 |
| 08/01/2013 | 515 | 515 | 486.3 | 496.65 |
| 08/02/2013 | 499 | 504.15 | 492 | 496.25 |
| 08/05/2013 | 498.1 | 500.45 | 469 | 473.25 |
| 08/06/2013 | 470 | 470 | 434.15 | 438.1 |
| 08/07/2013 | 435.3 | 439.45 | 412 | 425 |
| 08/08/2013 | 423.2 | 435 | 423.2 | 432 |
| 08/12/2013 | 431.45 | 439.8 | 418.5 | 434 |
| 08/13/2013 | 438.9 | 441.8 | 431 | 440.9 |
| 08/14/2013 | 442.1 | 443.95 | 430 | 437 |
| 08/16/2013 | 434.45 | 437 | 414.1 | 418 |
| 08/19/2013 | 418.7 | 430.85 | 398.15 | 423.7 |
| 08/20/2013 | 420.9 | 423.95 | 411 | 418.2 |
| 08/21/2013 | 423 | 427.65 | 411 | 415.5 |
| 08/22/2013 | 413 | 424.5 | 412 | 419 |
| 08/23/2013 | 419 | 425.7 | 415 | 420 |
| 08/26/2013 | 421.5 | 434.45 | 421 | 423.7 |
| 08/27/2013 | 422.7 | 430.5 | 405 | 410.5 |
| 08/28/2013 | 400.6 | 402.85 | 373.4 | 389.3 |
| 08/29/2013 | 389.7 | 409.5 | 389.7 | 401.1 |
| 08/30/2013 | 408.2 | 424.95 | 393.75 | 419 |
| 09/02/2013 | 420 | 427.9 | 418.3 | 424 |
| 09/03/2013 | 422 | 424.95 | 395 | 398 |
| 09/04/2013 | 403 | 409.5 | 399 | 405 |
| 09/05/2013 | 410 | 413.1 | 402.85 | 404.85 |
| 09/06/2013 | 406.8 | 426.8 | 406.5 | 425.2 |
| 09/10/2013 | 429.8 | 450.3 | 428.05 | 445.55 |
| 09/11/2013 | 448.7 | 448.7 | 435 | 445 |
| 09/12/2013 | 446.55 | 451.85 | 435.5 | 440.1 |
| 09/13/2013 | 437 | 445.9 | 436 | 443.4 |
| 09/16/2013 | 450 | 458.7 | 436.5 | 441 |
| 09/17/2013 | 441.05 | 443.9 | 437.45 | 442.25 |
| 09/18/2013 | 442 | 448.5 | 438.5 | 446.6 |
| 09/19/2013 | 452 | 486.45 | 450 | 480 |
| 09/20/2013 | 480.25 | 491.3 | 469.4 | 490.5 |
| 09/23/2013 | 485 | 494.95 | 479.75 | 485.95 |
| 09/24/2013 | 486 | 504.8 | 483.1 | 486.3 |
| 09/25/2013 | 489.5 | 489.8 | 471.55 | 477.2 |
| 09/26/2013 | 476.8 | 484.3 | 476.45 | 478.65 |
| 09/27/2013 | 484 | 486.3 | 468.1 | 469.2 |
| 09/30/2013 | 470 | 470.2 | 456.4 | 458.2 |
| 10/01/2013 | 462 | 464 | 451 | 455.1 |
| 10/03/2013 | 457 | 477.2 | 457 | 470.55 |
| 10/04/2013 | 467.95 | 476.1 | 466 | 466 |
| 10/07/2013 | 469.8 | 469.8 | 456.2 | 465 |
| 10/08/2013 | 465 | 471.35 | 457.5 | 459 |
| 10/09/2013 | 455 | 472.2 | 453.6 | 470.5 |
| 10/10/2013 | 467 | 483.5 | 467 | 479.05 |
| 10/11/2013 | 485.05 | 487.9 | 476.2 | 483.65 |
| 10/14/2013 | 481.5 | 481.5 | 468.55 | 470.4 |
| 10/15/2013 | 473.9 | 483.4 | 470.6 | 478.4 |
| 10/17/2013 | 484.4 | 489.95 | 481.7 | 485 |
| 10/18/2013 | 484.1 | 494.6 | 476.3 | 487 |
| 10/21/2013 | 490 | 529.8 | 488.25 | 529.8 |
| 10/22/2013 | 530 | 531.2 | 510.3 | 522.6 |
| 10/23/2013 | 526 | 526.4 | 515.25 | 521.9 |
| 10/24/2013 | 520.25 | 533.5 | 518.45 | 521.2 |
| 10/25/2013 | 517 | 522.35 | 512.1 | 512.55 |
| 10/28/2013 | 517.9 | 519 | 500 | 502.15 |
| 10/29/2013 | 502 | 521 | 495.5 | 517.8 |
| 10/30/2013 | 521 | 529.4 | 517.1 | 528.5 |
| 10/31/2013 | 529.5 | 541.95 | 526.6 | 539.05 |
| 11/01/2013 | 539 | 544.95 | 532.65 | 540.5 |
| 11/05/2013 | 535.35 | 551.35 | 535.3 | 549 |
| 11/06/2013 | 550 | 555.75 | 541.3 | 554.9 |
| 11/07/2013 | 552 | 558.45 | 547.55 | 552.5 |
| 11/08/2013 | 550 | 561.75 | 546.65 | 558.7 |
| 11/11/2013 | 551.15 | 556.55 | 545.2 | 545.95 |
| 11/12/2013 | 548 | 550.95 | 528.1 | 530.05 |
| 11/13/2013 | 523.1 | 531.8 | 518.2 | 521.5 |
| 11/14/2013 | 525.25 | 530.25 | 511.1 | 514.4 |
| 11/18/2013 | 518.2 | 527.9 | 515.05 | 525.8 |
| 11/19/2013 | 528 | 534.3 | 528 | 532.3 |
| 11/20/2013 | 531.9 | 537 | 521.4 | 523.3 |
| 11/21/2013 | 520.9 | 520.9 | 506.2 | 509.3 |
| 11/22/2013 | 512 | 514.9 | 505.15 | 508.5 |
| 11/25/2013 | 510.15 | 519.5 | 510.15 | 515.7 |
| 11/26/2013 | 513.5 | 515.85 | 505 | 505.45 |
| 11/27/2013 | 506.9 | 506.95 | 499.6 | 505.85 |
| 11/28/2013 | 509.9 | 513.2 | 499.45 | 505.2 |
| 11/29/2013 | 505.05 | 508.8 | 502.2 | 503.95 |
| 12/02/2013 | 506 | 508.95 | 503 | 505.5 |
| 12/03/2013 | 504 | 514.45 | 502.2 | 504.3 |
| 12/04/2013 | 506.05 | 507.5 | 501 | 503.1 |
| 12/05/2013 | 507.9 | 508.9 | 503.1 | 504.6 |
| 12/06/2013 | 504.95 | 510.95 | 501.45 | 504.8 |
| 12/09/2013 | 516 | 516.25 | 503 | 503.7 |
| 12/10/2013 | 505 | 508 | 496.75 | 505 |
| 12/11/2013 | 504.1 | 506.15 | 499.05 | 502.9 |
| 12/12/2013 | 498 | 505.5 | 495.45 | 496 |
| 12/13/2013 | 494.1 | 499.25 | 490.05 | 493.4 |
| 12/16/2013 | 492.2 | 496.1 | 484.05 | 484.9 |
| 12/17/2013 | 486.7 | 494.4 | 482 | 489.1 |
| 12/18/2013 | 490 | 498.8 | 486.5 | 497.3 |
| 12/19/2013 | 498.5 | 499.7 | 485.1 | 486 |
| 12/20/2013 | 485.15 | 492.1 | 482.1 | 490 |
| 12/23/2013 | 489.95 | 492 | 484.5 | 485 |
| 12/24/2013 | 488.8 | 491.7 | 486 | 486.85 |
| 12/26/2013 | 487 | 491.15 | 485.95 | 489 |
| 12/27/2013 | 490.65 | 491.25 | 482.5 | 485.25 |
| 12/30/2013 | 486.05 | 490.75 | 483.45 | 488.4 |
| 12/31/2013 | 486.5 | 492.6 | 486.5 | 489.85 |