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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 984.3181
CLOSE 982.5163

Low

LOW 826

High

HIGH 1,227.3
DATEOPENHIGHLOWCLOSE
01/01/2016882885.6876.9878.75
01/04/2016876.2892.45871.7880.8
01/05/2016881.3905881.3900.65
01/06/2016904.5911.9884886.4
01/07/2016883891.55869872.35
01/08/2016879881.95866.6874.6
01/11/2016870884861.6873.85
01/12/2016882885.5870.2872.9
01/13/2016879.95883.5850.05868.55
01/14/2016863.5897851.1889.4
01/15/2016893894.95874.3879.25
01/18/2016890893841.65850.3
01/19/2016867.9868.4826845.55
01/20/2016834856830840.35
01/21/2016850856841844.45
01/22/2016853873.4849.2869.95
01/25/2016870882868.15878.6
01/27/2016880881.8855.15858.55
01/28/2016854865852.15858.95
01/29/2016864875859869.9
02/01/2016874.2890871.3887.4
02/02/2016889.9894.75878882.5
02/03/2016876.2883.95859.05863.7
02/04/2016865895.95865889.35
02/05/2016889903.45886.4899.25
02/08/2016903907.5886888.6
02/09/2016884.9894.3878.5884.2
02/10/2016888.5889866.5876.55
02/11/2016874.75874.75852855.7
02/12/2016860873.25846.5854.9
02/15/2016866872.2853858.7
02/16/2016855.05860.15836.1840.3
02/17/2016844858.95827.1856
02/18/2016862863.8830.6835.25
02/19/2016834.95856.9829854.7
02/22/2016856873.2854870.85
02/23/2016871879.9866.15877.1
02/24/2016879885.75875881.8
02/25/2016880.5884.9858.7861.7
02/26/2016868874854.2862.55
02/29/2016864.1868.95841.6846.1
03/01/2016852.6874.65850871.95
03/02/2016876880.95866.5871.85
03/03/2016874.4896.5871.75880.25
03/04/2016886.6890.1858.4865.8
03/08/2016867.9881.8858.05875.7
03/09/2016876888.8869.85876.2
03/10/2016870896870894.75
03/11/2016900903.7891.55898.35
03/14/2016898903.2888.6899.35
03/15/2016903906.5876.15884.6
03/16/2016880.3882862.1864.9
03/17/2016870876865.1872.55
03/18/2016871877.9859.95875.35
03/21/2016873.25875852.4859.65
03/22/2016860860846.05853.35
03/23/2016853.35856.9846.25850
03/28/2016850857.45842.7845.4
03/29/2016847.4860845856.1
03/30/2016864885861.85881.85
03/31/2016880.5884.25865.1868.4
04/01/2016871883.95865870
04/04/2016874888.5865.25886.15
04/05/2016885.4885.4862869.85
04/06/2016869.7875860.65863.3
04/07/2016864869855.05858.25
04/08/2016860861.45849.6851.55
04/11/2016850861.9842.75860
04/12/2016861.8870859.5866.9
04/13/2016870.5876866874.35
04/18/2016884.25886.55875885.2
04/20/2016885887.75875.25885.8
04/21/2016890895885.1889.15
04/22/2016885.7893.7869.4871.55
04/25/2016870.4870.4856861.75
04/26/2016864.2880859.05876.9
04/27/2016875.7891871889.85
04/28/2016889.85894.5870873.1
04/29/2016873876861.65866.25
05/02/2016864867.5860.65864.8
05/03/2016869.5886.9865.4872
05/04/2016872879864873.6
05/05/2016874.1875.45862.45867.05
05/06/2016863.95890861.5889.05
05/09/2016894.95913.9893.65906.6
05/10/2016904.95908.25893.45898.35
05/11/2016892919887.5907.85
05/12/2016920933.9917.2928.8
05/13/2016928.75948927.6943.65
05/16/2016948.95957.8945952.65
05/17/2016953.5972947.75969.65
05/18/2016969971952.45963.25
05/19/2016968.85968.85952.05956.8
05/20/2016956963950.75956
05/23/2016959.9960943.65946.6
05/24/2016952.4962.4941.7956.25
05/25/2016963.15985962.8982.25
05/26/2016988.55999.5973.45991.85
05/27/2016991.91,001.8986.45998.25
05/30/20169941,004.25978.45984.9
05/31/2016988995.5980.7984.85
06/01/2016989.051,025989.051,021.7
06/02/20161,0071,029996.551,024.05
06/03/20161,023.51,032.11,013.51,025.3
06/06/20161,017.11,032.351,016.61,026.3
06/07/20161,025.351,037.451,024.61,032.75
06/08/20161,0291,0291,011.251,018.05
06/09/20161,0181,019995.7998.8
06/10/2016994.95999989.6992.05
06/13/2016987996.5985.1994.9
06/14/2016995999978.6986.5
06/15/20169861,002986998.4
06/16/2016993.751,009986.21,006.55
06/17/20161,0101,014.85994999.6
06/20/2016994.95997986.25991.5
06/21/2016990991977.2982.05
06/22/2016980989.45978.5985.45
06/23/2016986.1990980.3984.1
06/24/2016974.1993963.6989.55
06/27/2016970.25992.95970.25974.3
06/28/2016981985975.35980.2
06/29/2016978.25999.3978.25994.2
06/30/20161,004.851,009996.051,003.3
07/01/20161,002.81,011.1995.451,002.5
07/04/20161,0081,017.05998.21,000.4
07/05/20161,0031,004.85983.35985.1
07/07/2016989.35997985987.7
07/08/2016992.91,013.9988.151,010.7
07/11/20161,0201,0331,017.851,026.8
07/12/20161,028.81,037.91,016.81,020.45
07/13/20161,0291,0291,006.451,009.5
07/14/20161,010.21,025.51,0091,017.6
07/15/20161,018.21,031.51,018.21,025.9
07/18/20161,027.11,044.91,025.251,028.5
07/19/20161,0311,037.51,021.21,030.7
07/20/20161,029.251,036.41,0201,028.55
07/21/20161,029.81,0481,026.551,042.7
07/22/20161,047.851,0541,042.051,047.05
07/25/20161,049.31,074.41,047.151,070.65
07/26/20161,072.11,074.951,0551,060.75
07/27/20161,069.91,073.81,052.21,061.8
07/28/20161,0741,153.81,0681,128
07/29/20161,127.51,137.71,102.251,114.15
08/01/20161,119.61,1341,115.051,120.9
08/02/20161,129.71,142.51,118.651,123.35
08/03/20161,132.451,147.151,124.051,143.4
08/04/20161,152.051,154.61,116.71,127.3
08/05/20161,1311,145.31,128.751,143.35
08/08/20161,1531,1531,1361,148.35
08/09/20161,153.61,154.951,1341,146.5
08/10/20161,142.11,148.451,128.11,129.95
08/11/20161,1301,147.51,118.61,145.1
08/12/20161,1431,161.251,125.41,137.5
08/16/20161,135.51,147.81,126.91,129.65
08/17/20161,1151,127.71,108.151,113.55
08/18/20161,119.751,119.751,102.551,107.35
08/19/20161,101.351,126.91,101.351,113.5
08/22/20161,1211,1211,1051,113.9
08/23/20161,112.71,129.651,108.151,126.25
08/24/20161,1301,130.21,115.61,118.85
08/25/20161,120.11,126.51,102.81,105.9
08/26/20161,106.251,127.551,091.051,123.3
08/29/20161,123.31,124.651,104.151,111.85
08/30/20161,1151,1481,1101,146.2
08/31/20161,1571,173.91,1491,157.9
09/01/20161,159.851,164.051,1421,156.95
09/02/20161,158.951,1721,151.31,167.55
09/06/20161,1751,213.91,170.61,204.15
09/07/20161,2081,2091,170.71,177.2
09/08/20161,1791,1901,1711,182.6
09/09/20161,181.91,181.91,1681,171.75
09/12/20161,156.351,1631,1371,154.6
09/14/20161,150.11,178.951,150.11,163.6
09/15/20161,1701,175.51,1601,173.55
09/16/20161,173.61,181.251,1521,155.15
09/19/20161,157.21,1721,157.21,163.6
09/20/20161,1641,173.71,162.61,165.05
09/21/20161,165.91,1761,165.91,170.6
09/22/20161,182.31,1971,1751,192
09/23/20161,2011,203.51,1851,191.2
09/26/20161,1951,1951,174.91,183
09/27/20161,184.21,2031,184.21,192.55
09/28/20161,1931,2011,188.11,193.5
09/29/20161,194.351,203.351,1601,167.35
09/30/20161,1671,179.951,1561,160.7
10/03/20161,1701,1991,165.41,193
10/04/20161,2021,2031,179.41,192.55
10/05/20161,1881,2241,1851,208.75
10/06/20161,210.11,222.41,201.71,209.5
10/07/20161,2081,2101,180.81,184.6
10/10/20161,1891,2191,1891,212.65
10/13/20161,2271,227.31,208.851,216.6
10/14/20161,216.11,2201,202.251,205.75
10/17/20161,208.11,208.41,178.51,182.3
10/18/20161,186.41,193.351,165.551,174.5
10/19/20161,1801,184.151,163.251,169.3
10/20/20161,1751,1771,163.251,165.75
10/21/20161,172.91,172.91,144.41,153.5
10/24/20161,161.151,1621,124.11,127.5
10/25/20161,131.951,158.31,117.11,139.75
10/26/20161,153.31,1571,113.91,123.1
10/27/20161,1331,134.41,0811,085.45
10/28/20161,0811,096.951,066.051,069.9
11/01/20161,077.11,088.21,0721,076.7
11/02/20161,067.91,083.351,055.351,062.75
11/03/20161,058.31,0751,033.451,037.15
11/04/20161,039.21,054.81,035.11,043.05
11/07/20161,0481,059.61,027.91,037.35
11/08/20161,044.751,0601,0401,057
11/09/20169991,058.19521,050.95
11/10/20161,0561,0601,0081,011.3
11/11/20161,0001,004.95958962.3
11/15/2016970.95970.95869890.8
11/16/2016917.5945.9903935.7
11/17/2016946947.15917918.45
11/18/2016925.9928.95899.85908.2
11/21/2016918918891.75900
11/22/2016908912.95895907.75
11/23/2016915.9946.4912942.05
11/24/2016938.25965.75932.05936.1
11/25/2016943.9953.3938.8945.45
11/28/2016950968.65933.5936.1
11/29/2016940.4967935.2958.55
11/30/2016967.95974.9952.55969.9
12/01/2016967968936939.15
12/02/2016936936.5902904.85
12/05/2016910941.6895.25937.65
12/06/2016940.9944.7924.15934.15
12/07/2016936948.5928.2932.2
12/08/2016941.95947.55929.8936.15
12/09/2016942953.95935.05941.75
12/12/2016931.3937.15909910.25
12/13/2016915915895906.75
12/14/2016908923.2908914.35
12/15/2016909.65916.75901.7903
12/16/2016911.95911.95898899.9
12/19/2016901.4902875.1878.4
12/20/2016875.5882860.05865.7
12/21/2016867.2876.5861.55865.55
12/22/2016865.55874.3851.1870.3
12/23/2016875885861.5874
12/26/2016874885860867.8
12/27/2016871.9877.8863.4876
12/28/2016876890869.55875.7
12/29/2016879887877880.05
12/30/2016884.95895882.5891.05