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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,528.7604
CLOSE 1,528.5051

Low

LOW 1,291.25

High

HIGH 1,834.8
DATEOPENHIGHLOWCLOSE
01/01/20191,373.21,379.71,358.61,371.55
01/02/20191,3671,386.851,361.61,383.3
01/03/20191,381.81,393.851,3781,388.3
01/04/20191,3881,401.41,381.41,385.85
01/07/20191,3861,405.41,383.751,396
01/08/20191,4011,412.71,395.51,401.25
01/09/20191,402.51,4141,397.151,402
01/10/20191,3901,4001,388.651,396.35
01/11/20191,399.751,406.21,392.41,403.65
01/14/20191,4041,410.61,385.451,388.6
01/15/20191,388.61,414.451,388.61,405.95
01/16/20191,4101,412.951,387.71,389.75
01/17/20191,3901,398.51,383.81,389.6
01/18/20191,3911,404.751,3831,400.45
01/21/20191,395.21,424.81,395.21,422.1
01/22/20191,423.91,432.051,375.251,406.95
01/23/20191,4291,429.451,3901,396.55
01/24/20191,4001,413.51,396.51,401.85
01/25/20191,408.41,413.71,353.31,372.15
01/28/20191,3751,3911,366.851,379.5
01/29/20191,3771,4001,373.21,393.3
01/30/20191,3941,416.81,372.11,390.4
01/31/20191,4001,4151,391.051,412.6
02/01/20191,412.41,469.651,408.21,457.2
02/04/20191,4441,452.81,4341,446.35
02/05/20191,444.951,466.91,443.11,450.35
02/06/20191,457.851,476.21,452.31,469.4
02/07/20191,467.051,476.81,4571,472.45
02/08/20191,4681,4801,4451,448.8
02/11/20191,447.91,457.31,4271,437.1
02/12/20191,438.51,456.91,435.251,452.1
02/13/20191,4511,453.651,4171,424.15
02/14/20191,417.651,423.151,396.51,399.2
02/15/20191,400.81,404.951,372.11,393.6
02/18/20191,401.71,401.71,3451,380.05
02/19/20191,372.051,396.951,3711,377.85
02/20/20191,3801,398.81,3761,396.9
02/21/20191,3991,407.851,390.31,397.8
02/22/20191,3991,407.751,384.21,397.8
02/25/20191,399.951,405.81,391.351,398.25
02/26/20191,396.91,4071,378.61,402
02/27/20191,4041,430.851,3951,405.7
02/28/20191,414.81,4151,401.451,405.2
03/01/20191,4091,417.951,388.11,392.35
03/05/20191,393.51,409.751,382.71,403.85
03/06/20191,4081,4101,386.551,393.7
03/07/20191,398.61,405.51,3921,395.45
03/08/20191,393.751,394.651,3801,382.35
03/11/20191,389.21,4231,3851,419.8
03/12/20191,4221,445.351,421.21,428.1
03/13/20191,439.41,439.41,4171,428.3
03/14/20191,437.61,446.951,4201,434.75
03/15/20191,4341,4571,428.651,432.55
03/18/20191,4461,460.61,436.61,445.6
03/19/20191,4421,459.851,4401,453.9
03/20/20191,4621,4661,448.51,456.15
03/22/20191,4591,479.91,452.61,471.25
03/25/20191,465.11,475.61,451.51,457.55
03/26/20191,460.51,492.251,460.51,485.05
03/27/20191,4941,496.951,463.51,472.05
03/28/20191,473.51,508.951,473.51,497
03/29/20191,503.11,508.651,4851,492.7
04/01/20191,496.751,5041,4901,492.75
04/02/20191,4931,523.451,484.551,519.3
04/03/20191,521.251,529.851,4931,497.6
04/04/20191,504.81,5251,5031,519
04/05/20191,5201,523.651,5031,514.45
04/08/20191,5141,5141,4861,496.35
04/09/20191,464.71,474.91,437.21,444.85
04/10/20191,449.81,4511,405.351,409.85
04/11/20191,409.71,431.951,4081,423.15
04/12/20191,432.751,444.81,425.81,438.65
04/15/20191,447.951,451.451,4271,431.55
04/16/20191,442.751,464.91,440.251,459
04/18/20191,4641,479.91,460.31,469.6
04/22/20191,459.951,459.951,4351,443.35
04/23/20191,4491,454.91,425.91,431
04/24/20191,4361,459.41,4311,450.05
04/25/20191,4501,4601,438.11,447.95
04/26/20191,4501,459.351,4361,448.75
04/30/20191,4561,4771,455.31,463.15
05/02/20191,4651,472.91,430.11,436.6
05/03/20191,443.81,4561,432.21,438.55
05/06/20191,434.951,448.61,408.551,412.8
05/07/20191,426.81,426.81,376.351,387.8
05/08/20191,3821,3951,362.61,385.7
05/09/20191,384.951,393.651,346.551,354.2
05/10/20191,314.11,3501,314.11,341.05
05/13/20191,341.051,345.251,323.651,332.5
05/14/20191,3301,334.751,302.11,320.25
05/15/20191,3261,3291,301.71,305.95
05/16/20191,3121,3141,295.851,304.4
05/17/20191,3051,330.751,3011,320
05/20/20191,3401,378.41,3351,373.95
05/21/20191,3841,3841,352.71,357.75
05/22/20191,360.51,373.751,348.051,368.45
05/23/20191,3891,3891,357.71,367.75
05/24/20191,3921,400.451,376.151,384.5
05/27/20191,386.91,390.71,362.71,366.85
05/28/20191,369.951,388.851,3601,364.35
05/29/20191,360.81,366.951,347.11,358.25
05/30/20191,3651,3921,353.91,374.6
05/31/20191,3811,4281,3811,407.3
06/03/20191,431.951,464.951,4301,459.25
06/04/20191,4551,4551,417.051,421.5
06/06/20191,434.951,461.851,424.91,428.55
06/07/20191,4291,439.851,413.051,418.35
06/10/20191,4291,4421,418.51,422.6
06/11/20191,4281,433.351,409.51,425.5
06/12/20191,429.951,439.91,4211,425.45
06/13/20191,4291,438.91,422.21,429.45
06/14/20191,4301,431.751,4111,412.75
06/17/20191,4171,4251,398.91,401.95
06/18/20191,4051,410.41,376.051,380.05
06/19/20191,3821,396.41,3721,381.15
06/20/20191,365.551,404.91,360.71,392.05
06/21/20191,379.951,394.651,3721,383
06/24/20191,3861,3981,368.251,376.15
06/25/20191,3711,372.451,360.351,363.1
06/26/20191,3601,369.551,3521,359.95
06/27/20191,361.11,369.651,358.151,361.4
06/28/20191,3651,371.91,350.11,358.15
07/01/20191,3681,374.51,351.051,353.85
07/02/20191,3561,3601,340.71,345.75
07/03/20191,356.051,3711,349.51,352
07/04/20191,3561,366.351,351.151,359.7
07/05/20191,363.91,373.451,351.451,358.7
07/08/20191,3581,358.41,332.71,340.25
07/09/20191,344.91,344.91,291.251,321
07/10/20191,317.81,340.351,312.051,322.95
07/11/20191,3171,3371,311.051,332.45
07/12/20191,332.451,369.551,325.451,361.95
07/15/20191,362.851,3671,347.051,353.15
07/16/20191,3521,3751,3451,372.3
07/17/20191,3771,404.851,375.51,395.9
07/18/20191,3951,395.351,377.21,384.95
07/19/20191,390.11,399.41,3651,369.1
07/22/20191,367.81,4101,359.051,404.2
07/23/20191,4091,443.951,401.851,429.35
07/24/20191,430.51,493.51,395.151,483.4
07/25/20191,481.31,503.851,459.051,495.85
07/26/20191,488.11,530.81,485.61,526.45
07/29/20191,524.91,538.251,506.61,513.25
07/30/20191,511.11,5271,502.71,508.75
07/31/20191,5071,5251,495.151,521.1
08/01/20191,5151,531.451,493.651,504.7
08/02/20191,5091,5501,504.51,545.2
08/05/20191,533.21,5511,521.71,525.4
08/06/20191,5301,569.851,524.051,565.85
08/07/20191,563.31,5751,551.91,559.2
08/08/20191,565.751,569.71,540.31,565.9
08/09/20191,569.21,581.91,5611,575.5
08/13/20191,573.51,5941,5681,573.35
08/14/20191,574.51,575.51,552.51,569.7
08/16/20191,5711,600.851,5611,597.45
08/19/20191,5991,609.551,582.21,586.45
08/20/20191,5851,599.51,582.71,595.15
08/21/20191,585.251,5951,578.551,589.15
08/22/20191,585.21,593.91,566.31,570.2
08/23/20191,569.91,583.351,555.651,580.4
08/26/20191,5901,6001,577.151,597.55
08/27/20191,6001,607.451,585.51,599.45
08/28/20191,599.21,606.751,590.61,603.15
08/29/20191,602.851,619.91,5891,615.25
08/30/20191,6161,622.51,595.11,616.2
09/03/20191,6081,609.61,573.551,576.75
09/04/20191,5791,582.61,527.81,535.15
09/05/20191,5371,545.91,515.251,519.75
09/06/20191,5241,539.451,519.751,532.4
09/09/20191,530.551,5451,524.21,540.6
09/11/20191,5451,5651,542.651,561.45
09/12/20191,5701,5701,537.151,540.3
09/13/20191,5401,553.151,5281,548.2
09/16/20191,5101,526.951,502.11,521.3
09/17/20191,527.41,543.31,518.61,530.9
09/18/20191,542.151,560.951,5351,547.75
09/19/20191,553.91,563.51,5451,553.9
09/20/20191,5591,725.251,542.11,671
09/23/20191,697.851,8201,697.851,802.75
09/24/20191,802.81,802.951,7521,765.9
09/25/20191,7841,7841,728.251,751.8
09/26/20191,761.81,7801,751.91,770.95
09/27/20191,7701,781.41,735.351,776.3
09/30/20191,7681,7701,737.051,762.15
10/01/20191,768.951,799.91,7571,766.1
10/03/20191,7651,768.251,732.21,748.95
10/04/20191,753.91,761.71,717.11,724.4
10/07/20191,724.951,742.951,717.851,725.15
10/09/20191,725.71,7781,725.71,773.45
10/10/20191,7651,7931,756.51,778.6
10/11/20191,787.61,801.81,764.051,790.25
10/14/20191,7901,806.31,784.71,798.7
10/15/20191,807.71,8251,7961,803.1
10/16/20191,808.51,8141,756.551,765.7
10/17/20191,7721,816.651,7561,812.3
10/18/20191,8151,824.451,786.71,816.75
10/22/20191,822.71,8251,7751,780.2
10/23/20191,762.41,8001,7621,767.4
10/24/20191,7781,794.951,753.051,790.5
10/25/20191,7971,808.41,785.051,792.6
10/27/20191,8021,807.551,788.11,792.6
10/29/20191,792.11,8201,772.551,814.25
10/30/20191,8301,8301,8041,821.3
10/31/20191,826.31,834.81,803.51,809.6
11/01/20191,8161,8211,7621,766.35
11/04/20191,7751,7901,766.21,785.9
11/05/20191,7801,797.81,767.61,793.85
11/06/20191,7891,8151,780.61,797.6
11/07/20191,8101,830.91,798.21,826.95
11/08/20191,8261,826.81,790.81,794.85
11/11/20191,789.951,793.951,7681,773.95
11/13/20191,773.751,7871,756.71,770.45
11/14/20191,7781,8001,766.451,771.85
11/15/20191,780.851,7841,756.31,760.7
11/18/20191,760.71,765.451,734.51,739
11/19/20191,747.951,7481,718.51,721.35
11/20/20191,729.91,748.851,715.451,723.5
11/21/20191,727.91,734.851,7111,720.35
11/22/20191,7101,713.951,6761,682.75
11/25/20191,6841,7181,666.151,710.7
11/26/20191,7181,728.851,687.61,710.3
11/27/20191,7141,7311,704.61,715.35
11/28/20191,718.251,727.551,701.751,714.6
11/29/20191,7151,720.41,677.351,706.15
12/02/20191,706.21,742.51,698.351,738.25
12/03/20191,7401,750.951,7251,736.45
12/04/20191,731.21,734.41,710.251,720.3
12/05/20191,717.41,738.151,7071,715.85
12/06/20191,722.91,747.61,712.851,716.65
12/09/20191,7251,732.91,7111,726.35
12/10/20191,7261,7321,7091,713.15
12/11/20191,7181,741.61,713.251,738.2
12/12/20191,740.351,7541,728.11,750.65
12/13/20191,7511,757.71,735.551,743.95
12/16/20191,7441,7521,728.051,731.45
12/17/20191,735.21,748.951,730.251,745.4
12/18/20191,749.251,7821,733.651,778.45
12/19/20191,778.81,807.81,775.61,803.1
12/20/20191,804.951,8091,7951,799.25
12/23/20191,795.81,814.61,786.21,807.55
12/24/20191,8121,8261,799.051,803.45
12/26/20191,799.41,819.71,797.051,809.6
12/27/20191,8111,8261,800.61,812.25
12/30/20191,8101,818.451,798.71,802.3
12/31/20191,8051,8051,781.11,784.95