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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,110.9721
CLOSE 1,110.787

Low

LOW 882.25

High

HIGH 1,262
DATEOPENHIGHLOWCLOSE
01/02/2017893907.5882.25904.65
01/03/2017910910893.45896.6
01/04/2017901.9914.5897906.6
01/05/2017913.9919.9901.5916.5
01/06/2017918932.5914.6929.5
01/09/2017932933.05906910.1
01/10/2017915929907.95923.6
01/11/2017926.5940.6921.5934.65
01/12/2017935939.35926.3933.55
01/13/2017935.55938.2927.15933.25
01/16/2017930941.55926.9935.25
01/17/2017940963.5937960.15
01/18/2017960.15972.45960963.35
01/19/2017965.1965.75954.4962.7
01/20/2017960.3977.85954.15967.2
01/23/2017967.4973.55957.75964.7
01/24/2017963.5979.85953.6973.45
01/25/2017979981.35971.15977.7
01/27/2017979.8989.6964.1969.6
01/30/2017969979963973.2
01/31/2017972.8977.5964970.7
02/01/2017970.71,001.05970.2991
02/02/2017989.45995981.95989
02/03/2017990993.9981.05985.9
02/06/2017990.11,004.95985.5992.5
02/07/20179921,003.95990.2999.3
02/08/2017999.31,009.9981997.7
02/09/20179991,0059911,002.85
02/10/20171,005.91,009990.5993.05
02/13/20179951,000981.5984.75
02/14/2017988988.05970980.8
02/15/2017981.2986.95976981.7
02/16/2017985989.55967.75969.9
02/17/2017973973.4955.6960.8
02/20/2017961979.95953.85975.75
02/21/2017977.7993.95976.3991.5
02/22/2017995.11,025.75993.91,020.3
02/23/20171,0301,0301,005.351,009
02/27/20171,0101,018.559991,001.95
02/28/20171,003.11,026.8998.151,024.2
03/01/20171,0301,0401,026.051,032.75
03/02/20171,037.91,044.751,026.41,028.75
03/03/20171,027.051,027.051,0061,013.7
03/06/20171,0201,033.81,0161,029.4
03/07/20171,030.551,032.61,020.51,023.95
03/08/20171,0241,034.751,0151,022.55
03/09/20171,028.51,040.81,0251,031.1
03/10/20171,024.11,037.21,024.11,030.25
03/14/20171,049.81,077.81,040.61,071.4
03/15/20171,0681,075.51,061.11,064.05
03/16/20171,071.251,089.51,068.251,087.55
03/17/20171,090.251,092.21,0751,079.45
03/20/20171,081.81,0831,067.151,079.7
03/21/20171,081.951,084.951,063.451,068.7
03/22/20171,0581,064.151,048.551,057.85
03/23/20171,0601,0701,0541,061.6
03/24/20171,062.81,0731,061.051,064.25
03/27/20171,0681,0681,039.951,042.9
03/28/20171,0451,061.951,0451,057.85
03/29/20171,0621,0791,057.851,068.1
03/30/20171,068.11,074.71,0621,070.1
03/31/20171,0701,079.51,0651,073.5
04/03/20171,074.71,098.451,068.51,089.85
04/05/20171,0941,094.651,068.81,082.55
04/06/20171,078.41,0891,071.51,086.9
04/07/20171,0771,089.91,073.11,082.95
04/10/20171,078.41,080.451,057.051,059.2
04/11/20171,063.71,076.751,056.551,072.5
04/12/20171,075.51,081.91,063.11,070.45
04/13/20171,070.451,081.41,066.151,078.3
04/17/20171,079.551,0801,056.451,059.35
04/18/20171,062.41,068.951,037.31,040.45
04/19/20171,0441,0561,033.71,048.9
04/20/20171,0561,062.751,042.51,058.8
04/21/20171,065.91,071.51,054.21,065.45
04/24/20171,066.11,074.351,063.71,069.95
04/25/20171,074.71,101.951,0701,097.9
04/26/20171,104.91,1221,092.751,104.65
04/27/20171,104.91,109.551,0921,105.35
04/28/20171,106.61,124.951,105.351,120.45
05/02/20171,123.11,137.51,1001,112.1
05/03/20171,1161,123.951,1131,118.9
05/04/20171,118.91,1351,117.61,132.6
05/05/20171,1351,1601,1341,146.8
05/08/20171,1501,1731,143.41,167.35
05/09/20171,172.451,176.851,160.11,165.3
05/10/20171,167.11,1821,148.151,158.3
05/11/20171,1591,178.91,152.31,166.45
05/12/20171,170.21,1791,1271,132.95
05/15/20171,142.91,149.91,1351,148.05
05/16/20171,148.91,149.71,129.61,142.85
05/17/20171,1431,1591,136.551,154.95
05/18/20171,147.151,159.81,1401,151.35
05/19/20171,139.851,144.81,098.81,123.15
05/22/20171,124.251,137.851,1041,112.55
05/23/20171,119.951,126.551,091.451,098.9
05/24/20171,0951,107.051,080.51,091.2
05/25/20171,095.551,1251,090.051,113.2
05/26/20171,124.951,148.81,1241,132.45
05/29/20171,1251,1501,1251,146.55
05/30/20171,1501,166.11,1471,159.45
05/31/20171,1591,1651,144.551,151.2
06/01/20171,1501,1621,133.11,160.45
06/02/20171,161.21,174.91,160.21,164.3
06/05/20171,1651,176.41,159.51,161.55
06/06/20171,162.151,165.31,141.051,153.15
06/07/20171,1541,1681,1461,161.5
06/08/20171,174.81,174.81,140.21,143.3
06/09/20171,1451,157.61,132.151,155.75
06/12/20171,154.41,158.651,142.61,150.7
06/13/20171,151.21,154.251,142.251,149.7
06/14/20171,1511,152.851,126.251,149.6
06/15/20171,1481,1501,133.351,140.3
06/16/20171,142.71,149.81,128.451,145.4
06/19/20171,1491,1581,137.951,154.15
06/20/20171,155.11,156.851,144.51,149.45
06/21/20171,1581,160.41,149.91,155.4
06/22/20171,1571,1711,156.61,162.55
06/23/20171,1631,164.51,146.11,153.65
06/27/20171,1571,168.351,1301,134.15
06/28/20171,1251,128.851,0991,109.15
06/29/20171,1121,126.951,1001,104.55
06/30/20171,099.951,1121,083.31,102.95
07/03/20171,1071,123.451,104.21,120.25
07/04/20171,123.81,126.451,106.81,108.55
07/05/20171,108.551,1351,108.551,126.65
07/06/20171,1351,1441,127.851,132.15
07/07/20171,1351,135.41,112.051,115.45
07/10/20171,120.251,160.951,116.051,127.75
07/11/20171,1251,1351,122.61,131.75
07/12/20171,1361,137.41,124.11,133.7
07/13/20171,139.81,144.251,121.251,125.5
07/14/20171,128.251,128.951,112.051,117.35
07/17/20171,120.61,128.71,115.251,125.45
07/18/20171,1181,1501,1171,146.6
07/19/20171,154.951,1581,146.051,155.85
07/20/20171,156.91,157.851,133.951,155.55
07/21/20171,1561,172.51,1481,156.1
07/24/20171,151.61,159.51,1401,155.75
07/25/20171,160.051,1651,1401,150.1
07/26/20171,1341,144.81,1261,134
07/27/20171,136.551,1531,136.051,148.8
07/28/20171,1481,156.91,1391,153.25
07/31/20171,154.151,1641,146.11,161.7
08/01/20171,1621,1631,140.51,148.2
08/02/20171,1501,1521,1351,144.5
08/03/20171,1431,148.91,127.11,146.1
08/04/20171,1441,159.951,140.651,157.3
08/07/20171,1601,160.751,142.41,149.65
08/08/20171,1461,151.51,139.11,147.35
08/09/20171,147.81,158.91,140.11,155.55
08/10/20171,1541,160.31,1461,151.1
08/11/20171,135.651,148.751,121.21,143.9
08/14/20171,149.451,163.71,1451,154
08/16/20171,154.351,155.31,1291,141.3
08/17/20171,141.31,142.81,1321,134.95
08/18/20171,131.951,142.451,1231,140
08/21/20171,141.81,141.81,128.51,134.45
08/22/20171,140.11,142.61,125.951,129.45
08/23/20171,131.81,144.51,1141,141.3
08/24/20171,140.41,1451,1311,135.6
08/28/20171,131.51,159.751,126.11,155.9
08/29/20171,1551,1551,139.31,151.7
08/30/20171,149.91,160.351,144.31,153.35
08/31/20171,146.351,1741,144.31,168.55
09/01/20171,174.21,2191,1661,215.9
09/04/20171,215.91,215.91,1921,197.05
09/05/20171,201.251,223.051,200.41,206.35
09/06/20171,198.351,213.451,1981,206.05
09/07/20171,2181,218.81,193.951,198.65
09/08/20171,1951,2061,1901,203.95
09/11/20171,2061,2411,199.61,238.05
09/12/20171,2421,259.951,236.051,256.35
09/13/20171,250.051,2621,2491,254.95
09/14/20171,2581,2621,2411,246.05
09/15/20171,230.51,249.651,226.21,245.5
09/18/20171,2501,2611,248.81,255.95
09/19/20171,2621,2621,249.21,253.3
09/20/20171,256.51,256.91,2351,237.3
09/21/20171,2381,247.251,224.951,229.1
09/22/20171,218.051,230.21,204.91,213.25
09/25/20171,205.151,213.451,1921,196.95
09/26/20171,1871,189.751,1641,174
09/27/20171,173.11,178.551,152.851,160
09/28/20171,1551,1651,1231,130
09/29/20171,1301,144.951,1271,131.7
10/03/20171,141.31,1601,135.51,148.8
10/04/20171,1541,167.11,147.551,154.05
10/05/20171,149.651,161.51,147.61,153.25
10/06/20171,1551,169.71,1531,157.3
10/09/20171,169.81,169.81,152.81,158.6
10/10/20171,1561,166.951,1541,163
10/11/20171,1701,175.751,1551,160.6
10/12/20171,156.51,1621,146.051,158.8
10/13/20171,158.81,177.11,154.151,174.25
10/16/20171,1811,1851,1661,171.05
10/17/20171,1701,2001,1701,197.15
10/18/20171,197.81,197.81,1701,179.65
10/23/20171,184.451,191.851,1591,174.15
10/24/20171,1751,2341,1751,222.9
10/25/20171,222.91,232.051,1951,201.7
10/26/20171,1941,203.651,180.71,191.15
10/27/20171,193.91,1951,178.61,184.55
10/30/20171,1851,198.81,179.551,182.55
10/31/20171,1821,188.851,176.151,180.85
11/01/20171,1851,188.551,1741,175.95
11/02/20171,176.41,181.951,1661,178.4
11/03/20171,182.451,183.11,167.31,172.45
11/06/20171,1681,173.11,1551,162.35
11/07/20171,1581,164.651,132.51,141.45
11/08/20171,147.11,179.41,145.051,172.2
11/09/20171,177.851,198.451,173.61,195.6
11/10/20171,194.91,194.91,1601,178.6
11/13/20171,1841,189.51,168.851,174.95
11/14/20171,174.951,1761,152.41,155.05
11/15/20171,1551,1901,151.051,181.55
11/16/20171,1831,1891,1751,179.55
11/17/20171,1861,193.91,1661,171.3
11/20/20171,1731,176.451,159.651,166.35
11/21/20171,168.61,1751,1561,160.3
11/22/20171,162.51,176.51,1551,174.3
11/23/20171,175.51,177.91,157.051,159.6
11/24/20171,1641,1641,148.151,159.6
11/27/20171,1581,1601,146.11,156.5
11/28/20171,157.51,174.91,150.151,171
11/29/20171,1661,176.351,148.251,153.85
11/30/20171,150.251,1581,141.351,146.75
12/01/20171,147.21,1541,130.251,133.75
12/04/20171,145.451,145.451,1171,121
12/05/20171,1221,124.151,108.051,115
12/06/20171,114.81,114.951,0991,104.35
12/07/20171,1081,1511,106.851,144.4
12/08/20171,144.951,153.51,130.11,135.5
12/11/20171,1421,142.71,123.41,125.85
12/12/20171,131.851,131.851,1011,117.4
12/13/20171,117.91,137.51,1101,116.55
12/14/20171,1221,129.551,115.41,123.45
12/15/20171,1291,134.71,1161,118.7
12/18/20171,1201,139.951,1101,137.15
12/19/20171,1491,149.51,130.951,137.7
12/20/20171,137.51,141.951,1251,135.5
12/21/20171,140.951,1441,130.41,137.9
12/22/20171,1371,142.51,132.51,138
12/26/20171,1421,155.61,140.21,150.75
12/27/20171,1501,1571,1421,149.05
12/28/20171,1461,154.351,138.351,144.4
12/29/20171,145.11,172.51,142.051,158.5