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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,258.8916
CLOSE 1,258.3218

Low

LOW 1,090.1

High

HIGH 1,490.6
DATEOPENHIGHLOWCLOSE
01/01/20181,1631,1651,138.11,143.65
01/02/20181,1461,1501,134.051,142.75
01/03/20181,1491,1491,135.31,141.9
01/04/20181,1491,1781,145.91,172.05
01/05/20181,1781,1921,167.451,185.25
01/08/20181,1901,190.851,173.51,182
01/09/20181,183.11,197.21,175.11,193.05
01/10/20181,1861,189.11,171.11,177.4
01/11/20181,179.91,189.951,1701,188.95
01/12/20181,1871,192.551,1761,189.7
01/15/20181,189.651,208.21,182.451,204.05
01/16/20181,204.051,204.051,1841,188.75
01/17/20181,186.81,196.41,178.41,193.75
01/18/20181,1951,204.11,1811,188.25
01/19/20181,183.11,1951,177.91,189.9
01/22/20181,1921,193.71,164.11,176
01/23/20181,1761,177.851,156.21,169.9
01/24/20181,1701,171.651,145.051,151.05
01/25/20181,1481,161.41,143.451,150.45
01/29/20181,1541,164.251,147.61,152.05
01/30/20181,1511,1521,123.451,126.7
01/31/20181,1281,139.81,1241,128.3
02/01/20181,1261,157.351,1261,153
02/02/20181,1481,1481,123.951,137.9
02/05/20181,121.21,1401,114.31,134.1
02/06/20181,1101,1271,090.11,110.25
02/07/20181,1151,125.21,106.551,121.1
02/08/20181,1281,131.31,1101,124.05
02/09/20181,1011,142.251,1011,130.75
02/12/20181,1381,1501,135.91,144.4
02/14/20181,1441,1441,1271,139.15
02/15/20181,1351,139.91,1231,135.45
02/16/20181,136.51,1471,1301,143.85
02/19/20181,1451,145.81,111.551,120.35
02/20/20181,123.951,1361,112.751,126.4
02/21/20181,132.351,133.251,1151,127.2
02/22/20181,122.71,126.41,1011,118.1
02/23/20181,117.051,117.051,098.91,101.8
02/26/20181,1101,1101,095.41,104.8
02/27/20181,104.81,1131,098.951,110.35
02/28/20181,1041,1241,099.251,117.75
03/01/20181,1201,124.21,1081,118.9
03/05/20181,110.251,114.851,1001,105.95
03/06/20181,112.61,112.61,1001,101.6
03/07/20181,105.71,109.951,095.251,107.25
03/08/20181,114.81,1301,107.61,127.6
03/09/20181,1331,1401,124.41,129.1
03/12/20181,131.11,1341,1201,131.5
03/13/20181,125.21,1431,125.21,140.3
03/14/20181,139.951,144.451,131.11,137
03/15/20181,132.151,163.751,132.151,160.8
03/16/20181,159.91,159.91,118.41,122.75
03/19/20181,121.151,1241,097.91,102.55
03/20/20181,1021,1171,092.151,106.5
03/21/20181,106.51,1161,1001,103.55
03/22/20181,102.51,1101,1001,107.1
03/23/20181,094.851,1201,093.051,112.65
03/26/20181,1121,1191,1011,117.55
03/27/20181,1191,1381,116.41,131.1
03/28/20181,130.851,130.851,1151,120.4
04/02/20181,120.41,153.951,111.51,150.15
04/03/20181,145.051,156.71,138.951,152.1
04/04/20181,156.91,157.71,1261,136
04/05/20181,151.81,156.81,137.551,142.9
04/06/20181,142.91,152.81,1351,143.5
04/09/20181,1451,171.51,139.951,157.45
04/10/20181,1591,167.71,152.91,156.75
04/11/20181,1571,158.61,141.21,155.85
04/12/20181,149.51,169.91,144.91,165.2
04/13/20181,1701,176.851,157.851,162.2
04/16/20181,1601,188.51,1551,178.85
04/17/20181,1801,187.41,1691,176
04/18/20181,1791,1851,1681,172.3
04/19/20181,1721,1871,162.61,165
04/20/20181,1651,165.951,142.251,159.35
04/23/20181,160.91,181.41,145.41,178.7
04/24/20181,177.51,182.451,161.91,170.1
04/25/20181,1671,168.81,156.051,163.05
04/26/20181,1641,177.051,149.551,155.7
04/27/20181,165.251,199.11,164.251,181.6
04/30/20181,189.71,2071,182.41,201.7
05/02/20181,200.251,230.61,197.41,222.3
05/03/20181,220.31,2301,2011,206.75
05/04/20181,2121,2121,178.11,190.45
05/07/20181,1921,220.81,1801,215.25
05/08/20181,2191,2241,2051,209.9
05/09/20181,197.61,229.11,197.61,222.55
05/10/20181,2321,2381,207.51,217.7
05/11/20181,2371,291.91,229.851,286.45
05/14/20181,2851,3051,268.61,297.35
05/15/20181,2911,323.451,288.81,314.65
05/16/20181,305.151,3321,300.851,323.7
05/17/20181,313.151,3301,303.551,309.45
05/18/20181,3051,316.41,287.61,308.35
05/21/20181,3051,314.71,290.851,301.7
05/22/20181,2981,3021,2791,286.85
05/23/20181,2811,292.151,269.61,278.6
05/24/20181,277.11,302.91,2631,293.6
05/25/20181,3001,3101,2801,292.35
05/28/20181,294.51,331.91,291.551,321.85
05/29/20181,3261,3301,2891,299.5
05/30/20181,2901,300.951,283.351,293.85
05/31/20181,300.21,311.71,2871,304.65
06/01/20181,3071,3101,290.81,293.05
06/04/20181,2951,297.51,2651,284.45
06/05/20181,276.251,293.31,270.551,273.6
06/06/20181,270.91,270.91,245.051,262.8
06/07/20181,270.151,2971,2561,290.8
06/08/20181,2751,288.551,2721,278.85
06/11/20181,2791,295.91,275.21,283.3
06/12/20181,278.551,2921,275.21,287.7
06/13/20181,2901,292.751,281.951,286.4
06/14/20181,280.451,289.651,2701,286.1
06/15/20181,284.91,286.651,268.11,282.2
06/18/20181,289.41,289.651,2711,282.05
06/19/20181,2731,287.651,2651,269.2
06/20/20181,2751,2751,2601,271.3
06/21/20181,2721,279.91,2461,253
06/22/20181,261.51,273.551,240.21,267.7
06/25/20181,2681,272.11,249.31,253.45
06/26/20181,2551,279.851,2531,274.6
06/27/20181,279.151,2851,2631,267.15
06/28/20181,267.151,273.451,2501,268.4
06/29/20181,268.251,271.11,252.151,264.45
07/02/20181,266.51,297.951,2611,293.05
07/03/20181,298.61,308.61,288.11,291.85
07/04/20181,2961,299.951,282.751,289.8
07/05/20181,294.81,3301,278.31,321.4
07/06/20181,3251,335.41,309.051,323.15
07/09/20181,3301,367.91,325.251,363.1
07/10/20181,362.81,375.51,3551,370.45
07/11/20181,3601,384.751,357.351,359.8
07/12/20181,3701,3791,3461,357.9
07/13/20181,359.51,374.41,358.71,367.8
07/16/20181,3701,394.91,351.11,359.55
07/17/20181,365.41,383.51,353.11,375.4
07/18/20181,3861,399.951,377.551,393
07/19/20181,3951,408.51,393.951,403
07/20/20181,4031,404.751,381.51,396.45
07/23/20181,425.11,464.41,396.61,433.2
07/24/20181,4431,476.21,425.51,467.75
07/25/20181,4531,490.61,421.351,450.15
07/26/20181,448.11,457.851,422.251,433.85
07/27/20181,4371,4541,425.351,434.85
07/30/20181,434.251,451.851,4271,430.2
07/31/20181,4301,456.61,4261,451.4
08/01/20181,4581,459.951,430.81,437.2
08/02/20181,437.21,443.91,414.851,418.4
08/03/20181,4241,426.251,4071,411.85
08/06/20181,4201,420.91,394.71,397.4
08/07/20181,3991,4381,3991,424.25
08/08/20181,430.951,447.651,4171,425.75
08/09/20181,431.91,433.951,414.11,417.35
08/10/20181,4201,439.91,409.251,418.6
08/13/20181,4141,421.61,3971,399.25
08/14/20181,407.91,416.71,391.551,395.1
08/16/20181,4011,4101,3871,394.8
08/17/20181,4031,405.151,3901,400.65
08/20/20181,4061,4311,3981,409.1
08/21/20181,416.451,425.951,395.41,403.3
08/23/20181,4101,4121,390.71,394.75
08/24/20181,3951,4111,385.051,393.5
08/27/20181,397.51,4071,396.51,399.8
08/28/20181,4021,419.651,4011,407.5
08/29/20181,413.751,413.751,3911,394
08/30/20181,394.11,398.71,373.551,378.7
08/31/20181,3831,3921,364.21,372.45
09/03/20181,3841,387.51,3551,361.6
09/04/20181,3601,364.61,302.51,311.3
09/05/20181,314.51,3301,302.451,321.3
09/06/20181,327.951,331.951,3081,314.5
09/07/20181,322.81,322.81,3101,316
09/10/20181,314.61,3181,280.51,293.1
09/11/20181,2951,313.31,286.71,297.85
09/12/20181,303.51,303.51,2801,291
09/14/20181,298.81,336.551,297.551,333.9
09/17/20181,329.951,329.951,3021,308.65
09/18/20181,3061,331.751,2851,292.1
09/19/20181,304.21,319.21,2871,291.35
09/21/20181,292.11,324.851,211.91,304.75
09/24/20181,3001,316.651,2561,271.95
09/25/20181,271.81,304.851,257.151,289.9
09/26/20181,3001,303.51,2741,282
09/27/20181,294.81,3141,276.451,287.5
09/28/20181,2931,3151,2861,293.3
10/01/20181,2991,307.91,2691,279.8
10/03/20181,264.91,2691,246.151,251.75
10/04/20181,2281,239.21,2141,224.7
10/05/20181,221.451,2401,191.851,209.5
10/08/20181,2101,2541,201.11,247.8
10/09/20181,2541,255.91,1911,201.4
10/10/20181,205.91,240.851,180.91,225.95
10/11/20181,2011,221.51,190.451,219.05
10/12/20181,233.91,265.951,233.91,261.2
10/15/20181,2551,257.21,241.51,250.3
10/16/20181,2571,282.91,252.551,267.6
10/17/20181,282.21,282.251,2551,259
10/19/20181,2641,2871,220.451,235.4
10/22/20181,2451,247.151,1911,200.4
10/23/20181,135.21,1901,1181,138.45
10/24/20181,1601,1991,150.151,186.9
10/25/20181,180.51,208.951,1751,200.05
10/26/20181,2001,2021,168.351,190.3
10/29/20181,194.81,213.71,186.51,196.05
10/30/20181,194.81,2081,175.551,196.3
10/31/20181,205.61,234.951,183.851,230.4
11/01/20181,2331,244.81,213.81,217.8
11/02/20181,2421,291.551,241.251,247
11/05/20181,2521,260.651,232.51,244.05
11/06/20181,242.21,2551,2351,236
11/09/20181,259.81,308.91,256.851,295.6
11/12/20181,2951,314.91,275.151,278.8
11/13/20181,277.451,295.61,277.451,284.9
11/14/20181,3121,337.951,3021,320.55
11/15/20181,3201,331.851,313.41,318.3
11/16/20181,3201,329.81,313.21,321.3
11/19/20181,3291,329.851,3051,312.15
11/20/20181,3171,331.051,304.71,306.85
11/21/20181,3291,342.51,313.751,324.2
11/22/20181,3301,330.71,308.751,314.4
11/26/20181,329.951,357.551,323.61,349.5
11/27/20181,346.81,346.81,326.051,339.6
11/28/20181,352.91,354.551,319.151,324.25
11/29/20181,3361,3551,330.71,350.3
11/30/20181,352.81,361.751,342.151,345.95
12/03/20181,3451,3591,335.051,338.7
12/04/20181,336.551,354.71,326.451,329.45
12/05/20181,328.51,3431,323.61,329.5
12/06/20181,3241,324.951,286.61,295.1
12/07/20181,306.51,3241,298.41,318.65
12/10/20181,2801,306.251,262.31,274.2
12/11/20181,2681,336.451,252.151,323.6
12/12/20181,3231,337.21,311.851,330.9
12/13/20181,338.451,343.21,3161,320.2
12/14/20181,332.81,3511,3201,340.95
12/17/20181,3401,344.951,3301,335.85
12/18/20181,338.451,3611,327.551,355.7
12/19/20181,3701,406.81,3701,400.25
12/20/20181,389.91,431.551,389.051,425.8
12/21/20181,433.91,433.91,382.31,388.2
12/24/20181,3881,388.951,351.11,357.05
12/26/20181,367.951,374.91,347.41,363
12/27/20181,360.051,384.751,354.31,372.5
12/28/20181,3831,3831,3591,366
12/31/20181,3751,3781,367.31,373.05