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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 583.7927
CLOSE 584.1851

Low

LOW 460.2

High

HIGH 809.6
DATEOPENHIGHLOWCLOSE
01/01/2014494.4503.9492499.5
01/02/2014501.4505.1483485.1
01/03/2014483491.5480490
01/06/2014491.35492.5482.6489.15
01/07/2014491493.5484490
01/08/2014490.55493487.5490.25
01/09/2014488.35491.9485.55490.2
01/10/2014488498488490.95
01/13/2014488.7499.4488494
01/14/2014492496.5486.05487
01/15/2014486494.7486492.7
01/16/2014495496.85490.7495
01/17/2014497.45500488.1492.15
01/20/2014491.5492.5483.75489.2
01/21/2014478482.9472.3479.5
01/22/2014478.85478.85466.85474.8
01/23/2014473.9474.5468.15474
01/24/2014469.25479.55465479.4
01/27/2014474478.9470.5477
01/28/2014475.25480.7471479
01/29/2014478.1484.75473.75483
01/30/2014478480463.95475.8
01/31/2014474.15478.9467.05473
02/03/2014468.25479467.55469.9
02/04/2014465.05477.4464.05475
02/05/2014473.2485.1470.1484.5
02/06/2014485.55488478485.05
02/07/2014487491.3484.05490
02/10/2014492.8495485487.2
02/11/2014489.1489.25480.7483.95
02/12/2014479483474.1477.35
02/13/2014477.35479.75466.65468.8
02/14/2014469.65475.45469.25472.8
02/17/2014474.85476.2470.6473.25
02/18/2014473.5477463.65473.1
02/19/2014472473.1467.5468.5
02/20/2014466.65467.5460.2461.6
02/21/2014462.25468.85461.3464
02/24/2014464.5471.8464.05470.8
02/25/2014471.5474.85470.1472.05
02/26/2014470.5479.9470.5477.15
02/28/2014477.75482.5470.55473
03/03/2014471.5476.35468.5472.95
03/04/2014471.55477.5471.55475.6
03/05/2014477.4478.9472474.6
03/06/2014476.5477.2472.55474.55
03/07/2014475.9484.3473.5481
03/10/2014482490480.6484.85
03/11/2014487.6489.5478.55480.7
03/12/2014481495.95478.6494.3
03/13/2014498504.2491.7493.75
03/14/2014491499.85490.95495.5
03/17/2014496.5504.6494.2501.6
03/18/2014496.5504.6494.2501.6
03/19/2014503514.45503513.05
03/20/2014513.5519.7513515.6
03/21/2014516.15518504.95510.1
03/24/2014507.5525506.05523.9
03/25/2014524.5533.6522525.3
03/26/2014526.55533.25523.45529.1
03/27/2014527.45544527.45539.05
03/28/2014542543533.9539.85
03/31/2014540550535547.95
04/01/2014547.75547.75532536.65
04/02/2014536542.8521522.8
04/03/2014523.55542523.55538.6
04/04/2014543543527.5530.7
04/07/2014531544.85526.5539.55
04/08/2014542.35549.5538.85547.7
04/09/2014542.35549.5538.85547.7
04/10/2014544.3550539.4541.5
04/11/2014540546.85535.4543.7
04/15/2014544545530.85534.5
04/16/2014537.65538.5532.5534.9
04/17/2014537.9546.5533.2543.75
04/21/2014547547533.15539.2
04/22/2014540.2542534.5536.4
04/23/2014532.25540.05528.55529.6
04/25/2014534.5534.5513.05514.95
04/28/2014515518.65498.55500.55
04/29/2014502504.95494.7497.6
04/30/2014498.2511.95498.2505.15
05/02/2014505518.5505511.45
05/05/2014510.25519.75507.45518.6
05/06/2014521524.45513.25514.75
05/07/2014510515504505.65
05/08/2014504.3511.9503504.4
05/09/2014504.45522.5503521.15
05/12/2014520.25540518.1538.2
05/13/2014539.3551534.95540.35
05/14/2014544.9560542556.9
05/15/2014563.9563.9523.5529.05
05/16/2014540550527536.5
05/19/2014542542522.5527.45
05/20/2014535535.7515.7528.9
05/21/2014528549.5528546.3
05/22/2014549.5549.85536.75537.8
05/23/2014538.5542.25533540.55
05/26/2014532538.75520.05523.6
05/27/2014526529.5515523.75
05/28/2014522.6524.5506.5510.2
05/29/2014510514.9504506.35
05/30/2014507513.15501.75507.6
06/02/2014504.35515503.35509.85
06/03/2014511512.6506.15509.1
06/04/2014507.7510.9504.4509
06/05/2014509.6516507.1510.1
06/06/2014512512.85503.5505.35
06/09/2014507.9530507.1528.1
06/10/2014530539.8523536.25
06/11/2014538.05547.8536.65543.65
06/12/2014541552.45539.35549.3
06/13/2014549.3555540542.2
06/16/2014535.9543.5533.3539.85
06/17/2014540565540560.6
06/18/2014560569552.25557.9
06/19/2014559.6570551.2568
06/20/2014570573.75557568.45
06/23/2014568.45577567.3574.1
06/24/2014574.1582571.6579.9
06/25/2014580.1589573586.5
06/26/2014589.9590577.8584.8
06/27/2014586.2594581.6584.7
06/30/2014585597.9584.7594
07/01/2014593.3598.8580.35583.85
07/02/2014586.55596582584.05
07/03/2014585.1587.75576.3581.7
07/04/2014584.9592.85584588.65
07/07/2014588.65596.5584.05593.6
07/08/2014590.4604584.7590.1
07/09/2014590.1602.4586.5594.65
07/10/2014595597.8580587
07/11/2014581.25589.5565.15568.85
07/14/2014571.15597.9568.1589.5
07/15/2014594.5595.7577582.5
07/16/2014580.5588.6577579.85
07/17/2014580585577.3579.65
07/18/2014580.9589.95578.35580.45
07/21/2014587.95595582593.65
07/22/2014597.9610.9592.7603.6
07/23/2014606610595.6603.35
07/24/2014602.75625.05599.65620.1
07/25/2014620.2639.95617.75637.4
07/28/2014640644.9627.5636
07/30/2014632649625643.9
07/31/2014644644.95625.1628.65
08/01/2014620.1630.9620.1624.5
08/04/2014625.1633.7620.75629.85
08/05/2014629.9636624633.4
08/06/2014628.25651.65627.65640.65
08/07/2014640642.25630.25631.95
08/08/2014628628614.25617.95
08/11/2014617622.95609.15613.8
08/12/2014618618606.05614.2
08/13/2014614628610.55615.75
08/14/2014620625615.2617.8
08/18/2014622.8626.4617.55619.35
08/19/2014620.5625.65613615.3
08/20/2014614619.4605.1612.5
08/21/2014614624.55611.15613.9
08/22/2014613619609.05610.2
08/25/2014615.9617.25602604.6
08/26/2014604612603.35608
08/27/2014606.5619.55606.5617.45
08/28/2014620.15631.9620.05624.2
09/01/2014627.1634.9627.1629.8
09/02/2014629.75635.8622.05624.25
09/03/2014630631.95622.7626.35
09/04/2014625.25636.75622.1632.35
09/05/2014634.9649.85634.9647.05
09/08/2014650680.85650676
09/09/2014674.8680.95663.05665.15
09/10/2014663664.4652.1653.9
09/11/2014655664655656.6
09/12/2014655.15675.7655.15671.8
09/15/2014667669.95658.1661.45
09/16/2014662663.95643646.8
09/17/2014647.2653.85641.15645.95
09/18/2014641.25663.9641.25659.55
09/19/2014662.4674662669.5
09/22/2014665.8667.15645.7652.75
09/23/2014652.5656.9628.3634.8
09/24/2014630641.65625637.85
09/25/2014641.5643618.1620.65
09/26/2014618630.95612627.4
09/29/2014629634.05623.35625.5
09/30/2014625638.7622.4629.55
10/01/2014630639.5626.45631.7
10/07/2014625.5637.55625.2629.1
10/08/2014625640.8623.4635.3
10/09/2014639.95657.85639.8655.15
10/10/2014648.6673.2643.35663.25
10/13/2014661.9665649655.65
10/14/2014663.9663.9644.45646.1
10/15/2014646.1646.1646.1646.1
10/16/2014646.1647.45621.65625.9
10/17/2014632644630640.1
10/20/2014646657645.25647.6
10/21/2014652653.2638.5644.25
10/22/2014649.8658.3633.55644
10/27/2014657.5658.8647.2648.75
10/28/2014648.85653.6644.1646.7
10/29/2014653.95653.95642646.4
10/30/2014644.65647.5641.1644.7
10/31/2014647.1658647.1657
11/03/2014660.9663650.65653.6
11/05/2014660.9664.8655657.3
11/07/2014660660.05637646.1
11/10/2014646.15654643648.9
11/11/2014648.25655.9644.5649.3
11/12/2014649654.7642644
11/13/2014646651640644.8
11/14/2014646.9674.4642.45672.2
11/17/2014675.4694.95675691.95
11/18/2014695703.6683.1700.9
11/19/2014699.7700.6675.1683.1
11/20/2014684.8693.5680690.55
11/21/2014691.8696.8685692.15
11/24/2014693.8694.8680.7691.1
11/25/2014688.95694.7682.35691.75
11/26/2014693.9709.5692.1704.75
11/27/2014709.4718702.8705.7
11/28/2014716.1749.2715.6744.7
12/01/2014753.95802.2753.1797.05
12/02/2014796.8796.8767.2770.05
12/03/2014774.8794.95773789.4
12/04/2014791.95798.8777.95791.7
12/05/2014794.9797.5781.75784.65
12/08/2014794809.6786.2793.5
12/09/2014797801.3771.1781.8
12/10/2014779.95779.95764.45775.65
12/11/2014782.6790.45765769.5
12/12/2014774.5785.35770774.3
12/15/2014770777.6761.65767.25
12/16/2014765767752758.85
12/17/2014755.1761.65719731.3
12/18/2014737.2748.8735.2744.95
12/19/2014756.95759.65728733
12/22/2014731.2747.7731.2745.55
12/23/2014747751735.4739.25
12/24/2014740.1743.2725.15728.45
12/26/2014732738722727.05
12/29/2014728.85759.3728.85757.55
12/30/2014761762.9745749.95
12/31/2014749.75757.95749.1752.3