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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,139.1383
CLOSE 3,136.9852

Low

LOW 2,560

High

HIGH 3,590
DATEOPENHIGHLOWCLOSE
01/03/20223,3833,440.93,3833,422.4
01/04/20223,4343,472.453,415.053,459.3
01/05/20223,4703,5403,452.053,526.8
01/06/20223,491.153,537.553,452.153,514.65
01/07/20223,514.653,5823,496.553,576.3
01/10/20223,5803,5903,5273,553.5
01/11/20223,550.63,5643,495.053,538.75
01/12/20223,556.93,582.453,5343,543.8
01/13/20223,5603,5603,4503,456.25
01/14/20223,4623,4623,3463,364.4
01/17/20223,364.43,3993,3213,378.65
01/18/20223,379.053,396.453,3513,373.7
01/19/20223,3703,3703,267.753,280.4
01/20/20223,2823,364.93,2223,306.4
01/21/20223,300.053,324.953,241.753,274.85
01/24/20223,2683,2703,1353,155.15
01/25/20223,1003,156.953,010.753,147.1
01/27/20223,140.13,1433,071.253,116.95
01/28/20223,1303,1703,1033,110.85
01/31/20223,1403,193.453,136.43,152.25
02/01/20223,1943,212.353,141.63,196.25
02/02/20223,204.83,244.153,192.153,197.7
02/03/20223,212.853,241.63,190.23,203
02/04/20223,1883,248.83,176.053,236.65
02/07/20223,2343,251.23,143.13,174.7
02/08/20223,1793,223.53,166.23,216.35
02/09/20223,2303,2593,222.753,228.35
02/10/20223,2203,2483,1763,238.75
02/11/20223,229.953,229.953,182.53,216.3
02/14/20223,1403,182.73,1203,143.45
02/15/20223,1403,2703,132.853,264.6
02/16/20223,2803,285.13,2233,252.85
02/17/20223,2733,294.953,236.43,265.85
02/18/20223,236.153,2723,230.053,258.45
02/21/20223,2353,278.453,204.153,251.65
02/22/20223,1203,236.83,1203,227.15
02/23/20223,236.93,296.93,2303,237.2
02/24/20223,1303,197.83,051.53,069.05
02/25/20223,1053,141.453,083.053,119.2
02/28/20223,0903,190.53,0153,174.65
03/02/20223,1073,111.22,991.13,028.95
03/03/20223,0293,0512,8622,871.9
03/04/20222,863.82,863.82,662.052,738.15
03/07/20222,649.92,727.952,599.352,708.45
03/08/20222,6902,736.952,6382,723.4
03/09/20222,7502,8902,665.052,874.95
03/10/20223,0003,0402,891.22,912.8
03/11/20222,9172,939.952,882.352,932
03/14/20222,9502,972.352,917.32,962.8
03/15/20222,9983,0322,9662,987.15
03/16/20223,0433,0503,010.753,042
03/17/20223,113.53,163.33,076.53,136.6
03/21/20223,117.33,117.33,030.13,045.75
03/22/20223,0243,062.72,9753,051.15
03/23/20223,0603,079.93,0053,016.8
03/24/20222,969.53,038.952,950.553,025.35
03/25/20223,025.353,064.552,9913,046.95
03/28/20223,046.953,058.62,995.653,027.45
03/29/20223,0693,087.73,012.73,042.6
03/30/20223,0783,094.353,055.93,081.55
03/31/20223,1153,129.253,066.13,079.95
04/01/20223,1103,1213,087.653,114.15
04/04/20223,124.953,1433,093.53,118
04/05/20223,1103,1573,0803,140.8
04/06/20223,1373,1653,1133,154
04/07/20223,1543,208.953,145.53,155
04/08/20223,1683,2203,151.23,206.25
04/11/20223,1843,2223,1503,157.45
04/12/20223,154.73,162.13,114.153,128.65
04/13/20223,117.23,121.93,066.13,080.65
04/18/20223,0563,0583,0133,021.55
04/19/20223,0303,059.22,9702,991.2
04/20/20222,991.33,089.52,9803,083
04/21/20223,089.83,174.43,086.053,158.25
04/22/20223,121.53,173.33,113.253,164.4
04/25/20223,1343,155.13,095.13,130.6
04/26/20223,1303,148.73,105.83,125.65
04/27/20223,0963,1643,085.953,148.35
04/28/20223,1903,2683,1703,247.7
04/29/20223,2493,2783,221.33,237.2
05/02/20223,1953,211.53,154.053,200
05/04/20223,1783,194.73,081.453,100.85
05/05/20223,104.753,126.953,0703,076.55
05/06/20223,0203,052.43,003.93,016.25
05/09/20223,000.853,038.82,9753,005.25
05/10/20223,0513,138.753,0363,086.35
05/11/20223,090.43,109.552,9793,053.65
05/12/20223,0423,0782,9883,039.95
05/13/20223,074.43,116.253,035.33,064
05/16/20223,089.93,089.92,985.22,999.9
05/17/20222,998.93,056.62,9513,050
05/18/20223,0303,128.83,0263,100.1
05/19/20223,000.53,071.73,000.453,046.9
05/20/20223,0803,1253,0703,109.95
05/23/20223,143.953,1883,130.053,174.2
05/24/20223,174.753,183.653,0703,086.85
05/25/20223,0393,0392,826.32,838.05
05/26/20222,8502,8602,718.552,840.15
05/27/20222,8682,8692,7812,834.85
05/30/20222,8802,8842,8172,844
05/31/20222,8442,8782,8112,859.65
06/01/20222,859.652,939.92,832.052,852.5
06/02/20222,870.22,9192,8482,908.55
06/03/20222,9052,919.452,8562,886.9
06/06/20222,871.12,8722,807.72,817.45
06/07/20222,8002,8042,7312,744.7
06/08/20222,771.92,7752,7002,705.2
06/09/20222,6802,697.62,633.752,686.8
06/10/20222,6652,7362,6522,708.75
06/13/20222,669.952,6832,642.52,660.75
06/14/20222,6172,666.352,5852,635.4
06/15/20222,6502,683.62,627.12,661.15
06/16/20222,694.952,725.452,6402,657.45
06/17/20222,650.12,6572,5602,580.2
06/20/20222,6002,673.352,588.352,660.7
06/21/20222,674.952,7102,6402,678.35
06/22/20222,6882,707.952,626.352,666.35
06/23/20222,674.952,767.952,674.952,758.2
06/24/20222,7752,784.82,7262,760.9
06/27/20222,779.92,827.652,7652,820.95
06/28/20222,7802,784.82,704.32,726.5
06/29/20222,706.52,7192,6782,697.8
06/30/20222,714.852,726.952,6802,695.2
07/01/20222,704.92,7802,6852,773.15
07/04/20222,775.152,7982,744.82,790.3
07/05/20222,7852,812.32,7602,766.6
07/06/20222,830.552,8692,805.152,861.4
07/07/20222,901.42,9322,876.82,891.4
07/08/20222,8802,8882,840.52,879.8
07/11/20222,8742,940.552,851.352,933.05
07/12/20222,9202,923.252,885.42,893.2
07/13/20222,9492,968.952,926.052,941.2
07/14/20222,952.12,954.852,912.42,939.15
07/15/20222,949.952,9852,940.452,978.15
07/18/20222,994.753,0252,988.43,017.85
07/19/20222,983.453,0232,978.153,019.1
07/20/20223,0333,044.73,0003,006.45
07/21/20222,9813,084.952,9813,066.1
07/22/20223,066.13,092.753,0483,067.4
07/25/20223,069.53,117.23,051.653,104.95
07/26/20223,0963,149.83,0533,108.5
07/27/20223,118.953,1933,0963,186.05
07/28/20223,1983,2803,1823,272.4
07/29/20223,285.43,354.353,2753,333.75
08/01/20223,340.053,3553,314.53,324.55
08/02/20223,3313,404.753,325.63,396.15
08/03/20223,4043,4483,371.253,439.65
08/04/20223,4553,476.953,410.93,460.5
08/05/20223,4753,491.953,451.553,473.9
08/08/20223,4653,476.953,436.553,458.45
08/10/20223,4413,449.853,3963,411.65
08/11/20223,4503,477.953,3903,405.2
08/12/20223,3993,434.83,3833,427.85
08/16/20223,4703,509.453,455.33,501
08/17/20223,517.953,545.653,504.63,523.7
08/18/20223,5253,542.73,515.553,535.35
08/19/20223,5203,538.53,4643,482.55
08/22/20223,462.13,485.553,333.23,349.75
08/23/20223,3333,383.953,316.853,356.6
08/24/20223,339.63,3853,3023,378.85
08/25/20223,3753,405.153,351.23,362.5
08/26/20223,379.353,384.53,305.653,323.55
08/29/20223,2473,348.353,236.73,343.25
08/30/20223,3313,409.753,3313,391.6
09/01/20223,3153,474.43,3153,446.55
09/02/20223,4893,4893,4253,431.05
09/05/20223,425.053,4503,405.553,424.8
09/06/20223,4203,434.553,3843,395.25
09/07/20223,3923,4353,385.953,400.35
09/08/20223,4503,484.653,427.43,450.15
09/09/20223,483.73,483.73,433.453,441.85
09/12/20223,441.853,453.653,4233,432.2
09/13/20223,4323,4593,414.653,422.2
09/14/20223,3803,448.53,3803,438.95
09/15/20223,4403,458.753,389.13,395.4
09/16/20223,412.43,4203,309.553,322.55
09/19/20223,320.653,342.13,231.33,316.25
09/20/20223,335.63,4103,3343,393.2
09/21/20223,4053,424.93,3483,356.05
09/22/20223,356.053,4403,315.653,436
09/23/20223,4353,437.953,382.73,395.25
09/26/20223,3703,4683,3543,438.05
09/27/20223,454.853,5003,431.053,470.65
09/28/20223,4513,582.93,4203,570.65
09/29/20223,563.453,563.453,372.43,384.8
09/30/20223,4023,411.93,285.253,342.45
10/03/20223,3483,352.53,285.753,302.9
10/04/20223,3303,368.353,312.053,337.75
10/06/20223,337.753,366.753,311.73,328.95
10/07/20223,3183,359.63,287.253,343.7
10/10/20223,2803,2993,260.23,277.95
10/11/20223,290.53,3603,2743,298.7
10/12/20223,3353,339.53,2063,248.2
10/13/20223,230.13,258.23,193.93,209
10/14/20223,2353,2463,1803,185.5
10/17/20223,185.53,2183,170.13,197.6
10/18/20223,2183,2503,2123,225.85
10/19/20223,2423,245.73,196.353,212.75
10/20/20223,1983,241.853,101.83,140.9
10/21/20223,1403,164.753,072.653,092.4
10/25/20223,1343,1353,079.93,084.9
10/27/20223,1233,1233,0333,043.45
10/28/20223,058.73,071.63,0403,053.4
10/31/20223,0823,1133,061.053,107.7
11/01/20223,110.53,164.43,110.53,159.4
11/02/20223,1583,159.953,122.13,131.9
11/03/20223,1053,148.753,1053,141.3
11/04/20223,1483,1853,125.93,181.35
11/07/20223,1863,1983,097.453,103.55
11/09/20223,1463,1463,0803,086.5
11/10/20223,0863,0863,033.53,045.15
11/11/20223,090.73,0983,0483,055.4
11/14/20223,0563,077.953,041.053,053.2
11/15/20223,068.53,0953,0423,079.3
11/16/20223,079.33,0933,0513,083.05
11/17/20223,0923,096.553,0603,071.6
11/18/20223,0953,114.853,055.753,095.5
11/21/20223,1053,110.353,066.23,095.3
11/22/20223,1043,119.53,072.33,103.85
11/23/20223,1113,114.83,0903,100.8
11/24/20223,117.953,120.253,0923,115.3
11/25/20223,115.33,119.83,075.253,108.15
11/28/20223,108.153,1593,096.73,151.2
11/29/20223,1573,1693,127.153,135.05
11/30/20223,139.93,199.953,133.33,175.15
12/01/20223,1913,1973,161.253,179.35
12/02/20223,173.153,174.33,1343,143.45
12/05/20223,1303,168.73,112.53,156.9
12/06/20223,1253,1693,1253,161.7
12/07/20223,1803,234.73,176.43,226.5
12/08/20223,2303,240.93,202.653,221.45
12/09/20223,2353,242.353,2063,226.95
12/12/20223,2273,2303,141.93,166.35
12/13/20223,1853,1853,142.653,178.5
12/14/20223,1793,1953,1253,145.95
12/15/20223,1423,161.23,116.73,130.6
12/16/20223,1153,1173,050.33,055.9
12/19/20223,0623,0883,0413,080.95
12/20/20223,075.053,088.653,0183,082.15
12/21/20223,0853,112.453,050.053,069.65
12/22/20223,0743,093.53,038.053,088.55
12/23/20223,078.953,086.853,0363,057.9
12/26/20223,057.93,071.93,028.83,056.05
12/27/20223,0603,1293,056.33,112.6
12/28/20223,109.953,143.83,1053,123.7
12/29/20223,1013,1253,092.553,115.15
12/30/20223,130.753,130.753,071.33,087.9