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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,893.1275
CLOSE 1,894.2376

Low

LOW 1,431.2

High

HIGH 2,772
DATEOPENHIGHLOWCLOSE
01/01/20201,790.21,802.551,783.21,793.2
01/02/20201,7911,799.91,783.41,790.65
01/03/20201,779.81,779.81,747.051,751.4
01/06/20201,737.951,7381,6941,707.15
01/07/20201,7111,740.51,7111,724.4
01/08/20201,6961,7361,6951,728.8
01/09/20201,7631,7751,7411,772.55
01/10/20201,7721,797.31,7601,792.55
01/13/20201,7991,807.951,794.351,804.9
01/14/20201,8051,821.651,804.81,819.15
01/15/20201,817.51,8451,810.11,842.25
01/16/20201,835.951,8481,828.751,835.15
01/17/20201,835.61,838.91,8151,830.05
01/20/20201,8381,862.251,833.61,848.75
01/21/20201,839.951,842.551,793.851,810.75
01/22/20201,8151,818.71,766.851,779.25
01/23/20201,7791,7891,757.11,776.1
01/24/20201,783.651,799.91,780.251,786.8
01/27/20201,7871,805.751,7801,788.35
01/28/20201,7941,7941,7731,779.1
01/29/20201,7871,803.851,7811,796.95
01/30/20201,8001,808.91,7861,805
01/31/20201,8101,8241,788.71,795.65
02/01/20201,8021,817.81,7471,755.35
02/03/20201,768.81,872.91,7651,867.65
02/04/20201,8701,896.751,855.051,891.3
02/05/20201,8891,8901,866.151,873.5
02/06/20201,8781,882.41,8451,856.8
02/07/20201,856.81,876.51,850.61,858.7
02/10/20201,8671,872.751,837.21,869.5
02/11/20201,8801,894.51,872.751,878.1
02/12/20201,8801,916.71,878.21,893.7
02/13/20201,8891,901.951,868.051,874.05
02/14/20201,876.51,899.651,8701,877.05
02/17/20201,879.91,893.51,870.61,881.4
02/18/20201,879.91,879.91,8611,863.65
02/19/20201,870.11,892.751,851.351,884.9
02/20/20201,8831,8861,839.051,842.25
02/24/20201,845.251,8531,8141,818.95
02/25/20201,838.41,843.551,820.21,826.1
02/26/20201,8261,8451,8201,826.65
02/27/20201,829.851,8521,810.451,843.8
02/28/20201,8201,842.11,783.151,797.95
03/02/20201,815.11,837.451,769.251,786.8
03/03/20201,780.051,8181,7671,800.55
03/04/20201,804.051,857.451,804.051,847.95
03/05/20201,8541,8821,852.11,874.45
03/06/20201,8401,884.41,8351,877.45
03/09/20201,8881,915.91,8481,867.15
03/11/20201,874.951,9051,851.51,882.85
03/12/20201,864.951,874.81,8151,843.35
03/13/20201,7851,843.751,669.851,797.7
03/16/20201,7771,7771,678.151,683.4
03/17/20201,6991,779.81,6701,731.6
03/18/20201,7321,758.551,6081,618.2
03/19/20201,5401,653.951,431.21,601.2
03/20/20201,6101,757.41,570.551,742.95
03/23/20201,578.61,6501,490.751,498.45
03/24/20201,556.551,5981,453.251,524.85
03/25/20201,446.551,605.351,4461,593.15
03/26/20201,6051,6501,5741,616.95
03/27/20201,664.81,665.251,550.21,604.15
03/30/20201,591.151,619.51,559.051,594.95
03/31/20201,6251,6901,601.81,666.5
04/01/20201,650.051,6551,584.251,603.2
04/03/20201,615.11,6161,517.251,520.9
04/07/20201,5401,6351,5381,623.8
04/08/20201,623.81,687.81,6001,608.95
04/09/20201,6401,678.91,618.951,651.35
04/13/20201,6461,703.651,602.851,680.85
04/15/20201,703.651,736.751,683.81,718.2
04/16/20201,6911,752.31,684.751,743.1
04/17/20201,7631,783.71,727.11,756.25
04/20/20201,758.251,758.651,705.651,730.45
04/21/20201,7101,753.951,7001,726
04/22/20201,717.11,8221,712.251,813
04/23/20201,8071,845.41,801.051,821.65
04/24/20201,815.051,842.81,8141,827.55
04/27/20201,8401,859.81,818.11,851.35
04/28/20201,847.21,8641,806.31,824.4
04/29/20201,846.91,8471,755.91,767.5
04/30/20201,7951,7971,7411,758.7
05/04/20201,7181,7511,671.51,676.8
05/05/20201,6811,692.91,578.251,619.15
05/06/20201,6151,638.71,5771,610.65
05/07/20201,609.951,628.71,545.21,594.3
05/08/20201,611.81,6381,5701,578.4
05/11/20201,5831,5991,5551,569.6
05/12/20201,5391,543.751,5121,523.35
05/13/20201,579.81,579.81,533.351,563.3
05/14/20201,553.31,557.61,5171,522.4
05/15/20201,5291,5601,5101,552.95
05/18/20201,5581,558.551,498.11,501.1
05/19/20201,5101,516.951,482.951,503.95
05/20/20201,503.951,5141,492.651,500.05
05/21/20201,5031,583.51,5011,574.3
05/22/20201,568.81,6251,555.41,617.9
05/26/20201,6251,656.951,6201,629.85
05/27/20201,6311,636.851,595.951,619.45
05/28/20201,6221,656.951,615.251,643.6
05/29/20201,6391,6991,633.11,683.1
06/01/20201,706.51,711.91,681.51,693.25
06/02/20201,693.251,7331,6801,709.3
06/03/20201,7241,7441,705.851,716.55
06/04/20201,716.451,719.61,6271,633.75
06/05/20201,6501,659.351,6211,638.55
06/08/20201,6571,6661,6291,634.25
06/09/20201,6401,6951,636.751,642.05
06/10/20201,6481,675.11,627.91,635.95
06/11/20201,635.951,6461,6071,610.6
06/12/20201,5801,642.951,577.51,637.35
06/15/20201,6291,650.651,602.11,618.2
06/16/20201,6391,640.251,607.651,621.7
06/17/20201,607.551,622.651,590.41,595.4
06/18/20201,595.41,612.21,587.31,597.8
06/19/20201,597.81,6301,591.051,622.5
06/22/20201,6331,673.51,6241,652.15
06/23/20201,659.851,6891,6411,683.9
06/24/20201,6841,813.751,6841,747.25
06/25/20201,7401,7471,683.151,689
06/26/20201,7101,710.351,670.71,686.75
06/29/20201,6871,708.451,674.051,691.95
06/30/20201,708.91,7181,681.651,687.45
07/01/20201,6981,6981,680.051,688
07/02/20201,7001,7041,660.11,686.45
07/03/20201,695.41,7201,6901,695.65
07/06/20201,708.951,7121,692.151,708.85
07/07/20201,708.951,749.91,705.851,745.75
07/08/20201,7501,761.81,680.051,686.25
07/09/20201,6941,7221,692.11,717.25
07/10/20201,707.951,7111,695.21,703.5
07/13/20201,7081,732.91,7001,705.65
07/14/20201,705.651,7181,682.11,688.4
07/15/20201,7001,713.61,663.31,671.65
07/16/20201,679.81,697.11,645.11,693.2
07/17/20201,6951,742.51,689.751,717.9
07/20/20201,7271,757.351,720.251,751.6
07/21/20201,7611,771.751,7191,724.25
07/22/20201,724.251,736.41,6911,695.75
07/23/20201,6901,7401,6871,727.8
07/24/20201,7241,7271,6821,712.05
07/27/20201,717.21,7881,717.21,778.15
07/28/20201,7791,792.651,751.051,759.65
07/29/20201,7701,779.91,7301,740.15
07/30/20201,7521,7781,728.11,743.35
07/31/20201,7541,770.91,710.41,715.5
08/03/20201,7291,7351,697.51,705.5
08/04/20201,7191,7351,708.551,713.95
08/05/20201,7181,741.951,712.51,716.3
08/06/20201,732.051,752.11,720.11,727.55
08/07/20201,727.551,816.91,725.71,806.25
08/10/20201,8101,824.31,7771,782.35
08/11/20201,8001,837.81,7801,789.55
08/12/20201,789.951,8061,7721,797.25
08/13/20201,806.41,8151,7881,802.55
08/14/20201,818.71,8301,795.51,802.55
08/17/20201,8201,842.51,801.851,836.7
08/18/20201,8311,8841,8311,874.1
08/19/20201,8901,902.41,872.551,885.7
08/20/20201,867.951,8801,857.051,874.9
08/21/20201,887.91,973.251,880.751,958
08/24/20201,9581,9961,9401,962.15
08/25/20201,964.252,016.851,9642,000.6
08/26/20202,000.952,0091,955.51,971.4
08/27/20201,980.92,0091,970.051,982.5
08/28/20201,9941,9971,953.31,958.1
08/31/20201,9771,983.91,881.251,899.1
09/01/20201,9251,9881,907.751,979.3
09/02/20201,977.951,9971,9251,943.95
09/03/20201,950.21,987.851,9451,978
09/04/20201,9581,993.71,9511,956.35
09/07/20201,9652,003.651,948.11,982.1
09/08/20201,987.52,001.951,9521,960.35
09/09/20201,960.351,993.91,9581,979.05
09/10/20201,985.052,069.71,9812,056.55
09/11/20202,0632,069.952,0222,035.95
09/14/20202,0502,0542,0052,031.2
09/15/20202,0452,049.552,009.052,017.55
09/16/20202,0272,0271,994.152,012.1
09/17/20202,0002,0452,0002,007.95
09/18/20202,026.32,044.352,0152,028.4
09/21/20202,036.42,0571,962.31,972.55
09/22/20201,990.21,995.71,926.351,937.5
09/23/20201,9401,9901,928.31,946.55
09/24/20201,941.551,9451,907.751,918.35
09/25/20201,925.251,9551,9081,925.6
09/28/20201,9381,9581,9301,945.6
09/29/20201,9601,989.951,9541,959.95
09/30/20201,966.12,0041,958.151,986.4
10/01/20202,0072,049.351,992.052,040.45
10/05/20202,040.452,042.72,0112,028
10/06/20202,0502,097.92,045.12,090
10/07/20202,0802,118.82,073.952,105
10/08/20202,104.52,107.952,072.052,088.65
10/09/20202,0942,108.92,045.152,050.6
10/12/20202,067.92,086.452,041.252,077.85
10/13/20202,0772,1142,054.052,064.65
10/14/20202,0702,085.52,0552,071.35
10/15/20202,0702,1242,066.052,090.45
10/16/20202,089.952,0902,055.552,061.2
10/19/20202,079.952,079.952,056.52,070.1
10/20/20202,077.92,131.82,067.352,118.5
10/21/20202,1302,143.852,081.252,114.3
10/22/20202,114.22,116.852,076.82,099.9
10/23/20202,113.52,129.42,0962,120.25
10/26/20202,116.352,116.352,070.052,080.45
10/27/20202,0852,207.352,0852,197.8
10/28/20202,199.82,218.552,150.152,159.55
10/29/20202,1622,233.252,161.12,225.45
10/30/20202,210.12,242.852,195.52,211.5
11/02/20202,1982,225.92,166.12,172.85
11/03/20202,193.92,193.92,146.752,154.65
11/04/20202,1602,213.852,1562,169.45
11/05/20202,1902,245.72,183.652,238.3
11/06/20202,233.952,2482,202.52,209.05
11/09/20202,2492,2492,214.152,225.2
11/10/20202,225.22,238.552,1892,199.75
11/11/20202,2052,2232,157.32,181.7
11/12/20202,1722,201.752,1622,171.8
11/13/20202,180.52,206.552,1722,179.95
11/17/20202,206.42,221.92,1822,187.65
11/18/20202,1852,2102,166.12,195.75
11/19/20202,1752,1952,156.72,161.7
11/20/20202,163.352,190.052,160.552,166.55
11/23/20202,160.552,196.952,138.82,186.25
11/24/20202,192.92,2312,1912,207.9
11/25/20202,197.252,208.72,1502,154.3
11/26/20202,1602,177.452,117.152,155.3
11/27/20202,1702,244.62,1652,215.3
12/01/20202,2752,2752,206.22,230.05
12/02/20202,2412,325.952,2362,315.85
12/03/20202,3402,421.852,316.252,411.4
12/04/20202,4002,4452,3752,438.75
12/07/20202,4402,478.82,4372,472.55
12/08/20202,470.552,484.22,427.952,438.9
12/09/20202,4502,532.12,4472,522.3
12/10/20202,515.952,5522,5012,526.05
12/11/20202,5162,536.92,4952,520.95
12/14/20202,5302,553.92,5212,548.15
12/15/20202,5352,538.62,502.52,527.45
12/16/20202,5402,587.92,537.62,582.45
12/17/20202,5692,603.352,5572,575.05
12/18/20202,5772,6362,575.552,601.5
12/21/20202,595.452,602.32,539.12,554.65
12/22/20202,5412,613.62,496.22,600.8
12/23/20202,6042,6502,6042,642.55
12/24/20202,6582,6582,6132,648.25
12/28/20202,654.252,689.52,629.552,683.9
12/29/20202,6852,712.452,6732,696.8
12/30/20202,6942,742.852,680.352,734.4
12/31/20202,734.42,7722,725.052,764.5