ASIANPAINT.NS: Asian Paints Limited Historical Data

2015 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 822.0095

CLOSE 820.4744

Low

LOW 693

High

HIGH 926.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	751.1	754.5	747	749.15
01/02/2015	751.25	781.45	751.25	775.05
01/05/2015	779.9	787.9	772.7	775
01/06/2015	775	783	750.4	756.5
01/07/2015	763.4	778.35	759.25	771.7
01/08/2015	783.8	822.9	778.1	820.35
01/09/2015	828.45	829	804.05	812.5
01/12/2015	813.05	818.4	800.2	807.75
01/13/2015	813	842.45	812.1	833.85
01/14/2015	840	850	830.2	842.65
01/15/2015	849	850	833	839.35
01/16/2015	844.9	859	840	843.45
01/19/2015	846	848	829.55	831.9
01/20/2015	835	847	835	839.2
01/21/2015	845	855.9	839.2	851.3
01/22/2015	856.5	881.65	852.85	867.15
01/23/2015	870.8	879.95	860.1	862.1
01/27/2015	868.9	892.8	865.5	890.5
01/28/2015	893.05	921	891.05	910.25
01/29/2015	913.8	922.5	867.2	881.3
01/30/2015	888.5	888.5	854.1	857.75
02/02/2015	850	851.1	803.5	808.1
02/03/2015	809.8	826.5	802	814.7
02/04/2015	819.8	823.2	800.8	803.85
02/05/2015	812	826.4	808	810.85
02/06/2015	810	815	788.8	797.65
02/09/2015	790	822	783.4	803.65
02/10/2015	801.9	829.9	799.85	822.2
02/11/2015	830	845	828	840.75
02/12/2015	847	849.9	819.35	823.75
02/13/2015	824.35	834.95	815.05	826.75
02/16/2015	834	842.5	818	834.15
02/18/2015	839.1	842	819.7	821.05
02/19/2015	826	838	826	834.1
02/20/2015	834.25	836.1	823.2	825.7
02/23/2015	829.5	833	806.1	809.6
02/24/2015	810	813.5	798	799.55
02/25/2015	805.2	816	805	813.85
02/26/2015	818.8	819.9	787.2	791.9
02/27/2015	799.1	809.1	796.1	807.15
02/28/2015	812.8	821.9	801.05	818.6
03/02/2015	823.8	830.6	806	825.6
03/03/2015	829.85	842	827.2	838.3
03/04/2015	844.5	848.2	832.4	836.8
03/05/2015	837	841.55	828	833.9
03/09/2015	832.5	832.5	808.85	812.65
03/10/2015	813	818	802	807.95
03/11/2015	818	819.95	806.75	809
03/12/2015	814.8	815	805.2	808.1
03/13/2015	811.9	818.7	805.6	808.4
03/16/2015	813	835.85	809	831.85
03/17/2015	839.35	841.95	823	831.4
03/18/2015	835.85	835.85	810	814.2
03/19/2015	824	847.85	821.7	834.8
03/20/2015	836	837	805.6	809.95
03/23/2015	816	816	805.5	811.6
03/24/2015	809.65	819.5	807.6	813.3
03/25/2015	813.8	817.35	802.5	808.5
03/26/2015	803	815.9	788	793.1
03/27/2015	793	793	768.1	778.15
03/30/2015	780.1	809.75	780.05	807.45
03/31/2015	807.9	817	802.05	811.3
04/01/2015	810	825.9	803.5	821.7
04/06/2015	829	831.4	819	824.5
04/07/2015	824.35	838.8	821	835.2
04/08/2015	841	854	840	846.85
04/09/2015	855	856	841	853.15
04/10/2015	853	861.7	843.2	859.45
04/13/2015	860	865.55	852.4	862.05
04/15/2015	861.65	863	835	839.05
04/16/2015	835	836.85	810.6	822.25
04/17/2015	822.25	829.6	815	816.8
04/20/2015	818	819.3	800	808.95
04/21/2015	813.45	816.9	792	796.5
04/22/2015	800	806	769.2	785.45
04/23/2015	793.1	810	785	786.4
04/24/2015	792.5	792.5	765.05	771.35
04/27/2015	775	775	740.55	744.8
04/28/2015	741.95	768.65	730	765.45
04/29/2015	763.1	763.1	750	754.4
04/30/2015	749.3	770.85	747.2	762.45
05/04/2015	769.85	781.5	764	779.4
05/05/2015	780	784.85	768.65	781.4
05/06/2015	779	779	750.15	760.85
05/07/2015	753.3	773.45	734.85	765.75
05/08/2015	773	774.4	752.75	759.4
05/11/2015	768	776.2	751.9	771.65
05/12/2015	772.8	772.85	754	758.35
05/13/2015	759.05	775	759	762.5
05/14/2015	762	803	755	796.45
05/15/2015	802	818	785	790.3
05/18/2015	796.85	818	762	766.75
05/19/2015	758	779.3	750	774.75
05/20/2015	775.65	777.95	764.15	771.2
05/21/2015	770	779.8	766.05	777.2
05/22/2015	775	779.8	771.2	775.4
05/25/2015	775.95	778.75	754.4	761.9
05/26/2015	762.1	769	755.55	763.5
05/27/2015	762	762.05	754.4	759.25
05/28/2015	760.15	771	758.5	767.35
05/29/2015	768.5	795	768	787.05
06/01/2015	787.8	794.7	786.3	789.75
06/02/2015	789.1	794.3	756	759.2
06/03/2015	763	767	750	762.7
06/04/2015	763.9	766	751.8	759.6
06/05/2015	759	765.6	752	758.8
06/08/2015	759	760	745	748
06/09/2015	744.8	751.2	730	735.7
06/10/2015	736	745.1	734.6	739.15
06/11/2015	739.2	743.7	702.5	708.4
06/12/2015	709	722.8	702	705.65
06/15/2015	714.75	719.4	696.4	698.55
06/16/2015	700.95	706	693	704.95
06/17/2015	708	719.2	705	710.65
06/18/2015	718.95	734.35	718.95	728.95
06/19/2015	733.8	744.9	729.75	740
06/22/2015	744.65	751.55	732.5	747.7
06/23/2015	750	760	741.65	756.5
06/24/2015	751.9	759.8	739.2	753.65
06/25/2015	753	759.8	745.1	750.2
06/26/2015	744.1	754.9	743.8	750.25
06/29/2015	743	743	727.5	736.7
06/30/2015	737	759.5	737	755.35
07/01/2015	757.45	765.6	755.1	760.8
07/02/2015	763.1	772.5	761.1	762.9
07/03/2015	762	778.4	758.4	772.7
07/06/2015	765	786.15	762	783.55
07/07/2015	793	827.9	790.05	824.6
07/08/2015	819.8	835	797.35	802.25
07/09/2015	810	814.9	795	796.95
07/10/2015	806	806	781.7	795.3
07/13/2015	805.2	821.2	803.3	817.65
07/14/2015	823	827.8	810.3	822.7
07/15/2015	826.5	840.5	823.25	837.85
07/16/2015	853	854.3	843.3	848.05
07/17/2015	851.8	852.4	823.75	825.4
07/20/2015	830	855.95	827.25	852.3
07/21/2015	853	869.7	811.1	816.05
07/22/2015	820	845	820	843.3
07/23/2015	846	851.8	836.1	846.5
07/24/2015	852	856	845	849
07/27/2015	847	859.6	836	853.15
07/28/2015	857	858.2	825	835.15
07/29/2015	834.4	852.8	826.25	846.85
07/30/2015	848	866.45	847.5	857.55
07/31/2015	864.5	885	855.15	882.8
08/03/2015	880	888	875	877.5
08/04/2015	884	908.85	878.15	905.7
08/05/2015	905	926.8	885.75	923.3
08/06/2015	920	924.5	910.1	916.1
08/07/2015	911	924.4	895.2	898.65
08/10/2015	903.5	916.25	895.4	902.15
08/11/2015	905	906.95	881	883.4
08/12/2015	890	895.5	867	871.35
08/13/2015	872.15	886.95	862.35	874.35
08/14/2015	880	900	879.55	895.25
08/17/2015	903.5	907.25	895	900.05
08/18/2015	906.95	914.9	891.9	901.35
08/19/2015	898.5	902.6	881.6	899.75
08/20/2015	905	914.25	879.55	883.2
08/21/2015	875	893	864	886.75
08/24/2015	858	877.2	825.5	837.5
08/25/2015	850	866	811.75	852.15
08/26/2015	851	868.1	847	851.9
08/27/2015	860	865	850.5	855
08/28/2015	866.85	874.1	850	858.25
08/31/2015	857	862.75	845.05	848.6
09/01/2015	844	844.1	802.8	819.1
09/02/2015	829.9	830	799.15	806
09/03/2015	815	833	806.5	826.6
09/04/2015	824	824	792	812.85
09/07/2015	815	819.95	785.05	788
09/08/2015	791.1	800	778	791.5
09/09/2015	800	822.9	796	821.15
09/10/2015	817	817	800.3	807.95
09/11/2015	815	824.9	810.55	816.15
09/14/2015	822	842.4	819	840.25
09/15/2015	840.1	848	823.6	831.1
09/16/2015	840	840	818.1	823.95
09/18/2015	826	849.9	824	841.05
09/21/2015	838.3	838.3	824	829.7
09/22/2015	831.2	839.4	802.1	804.7
09/23/2015	795.1	804	786.1	794.1
09/24/2015	794.9	814	785.35	806.35
09/28/2015	810	813	790.05	794.45
09/29/2015	783	809.9	780	804.8
09/30/2015	808	844.9	807.9	841.6
10/01/2015	845.8	849	836.15	839.65
10/05/2015	843	856.95	842.4	855.4
10/06/2015	859.9	864.1	849.7	853.7
10/07/2015	855	868	852.2	865.05
10/08/2015	865	879.95	860	874.15
10/09/2015	876.5	884.3	846.2	853.8
10/12/2015	857	865	846.05	859.25
10/13/2015	862.7	867.8	857.25	865.35
10/14/2015	863.9	869.5	860.05	862.25
10/15/2015	866	878.25	864.2	870.05
10/16/2015	871.95	885.2	865.6	882.5
10/19/2015	882.5	892.4	867	879.25
10/20/2015	874	888.9	872.55	875.45
10/21/2015	874	881.55	847.95	856.25
10/23/2015	863	866.1	850.4	858.6
10/26/2015	830.05	844	811.2	817.7
10/27/2015	818	829.9	818	827.1
10/28/2015	829.5	838	823.6	828.35
10/29/2015	831	834.8	820.4	829.35
10/30/2015	835.6	840	826.4	830.65
11/02/2015	831	837	825.5	830.1
11/03/2015	832	832.7	812.05	814.2
11/04/2015	814.5	822.5	800.55	802.2
11/05/2015	807	811.5	797.15	805.85
11/06/2015	808.55	816	800	801.2
11/09/2015	790.9	818.4	784.25	816.4
11/10/2015	814.7	816	796.8	797.8
11/11/2015	808	808	802.25	804.45
11/13/2015	807	808	792.5	800.4
11/16/2015	796	809.95	795.2	800.95
11/17/2015	807.45	813.25	800.35	807.65
11/18/2015	807.95	824.5	807	821.75
11/19/2015	827	833.8	819.1	823.7
11/20/2015	821.4	831.8	818.55	829.2
11/23/2015	838.2	852	835	850.3
11/24/2015	850	861.75	846.2	856.6
11/26/2015	861	865.95	851.8	861.85
11/27/2015	862.6	864	852	859.1
11/30/2015	859	859	834	838.5
12/01/2015	843	848	831.65	844.6
12/02/2015	847.95	867.2	844.8	848.55
12/03/2015	849	849.2	839	842.4
12/04/2015	841.5	841.5	829.45	834.7
12/07/2015	842	873.85	841	871.45
12/08/2015	874.05	877.4	857.2	860.75
12/09/2015	866.45	866.45	836.95	840
12/10/2015	844.5	861.2	842.2	859.2
12/11/2015	860.95	863.55	848.75	858.4
12/14/2015	860	878.4	853	875.45
12/15/2015	878.5	880	866.45	878.55
12/16/2015	880	883.95	859.1	866.5
12/17/2015	871.5	878.5	864	876.1
12/18/2015	874.5	885.9	868	879.45
12/21/2015	879	884	866.7	873.5
12/22/2015	874	887	873.55	880.95
12/23/2015	882.95	883.95	874.75	878.95
12/24/2015	880.5	883.9	873.55	881.8
12/28/2015	882	886.25	876.75	881.05
12/29/2015	883.7	885	878.6	880.1
12/30/2015	881.15	883	875	878.15
12/31/2015	879.95	886.95	875	883.55

Menu

Create your free account now!

ASIANPAINT.NS: Asian Paints Limited Historical Data

2015 Historical Chart

Average

Low

High