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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,097.21
CLOSE 3,095.1163

Low

LOW 2,685.85

High

HIGH 3,568
DATEOPENHIGHLOWCLOSE
01/02/20233,087.93,087.93,0213,047.25
01/03/20233,0473,059.953,0253,028.25
01/04/20233,0353,0503,001.553,016.85
01/05/20233,039.553,046.62,995.43,004.35
01/06/20233,0103,023.52,9522,978.4
01/09/20232,993.33,017.652,9512,984.15
01/10/20232,984.152,9852,952.22,960.35
01/11/20232,974.92,974.92,9352,940.4
01/12/20232,9392,939.852,8962,915.95
01/13/20232,9252,9252,871.752,909.15
01/16/20232,9252,929.62,8962,916.05
01/17/20232,9252,944.852,911.152,940.9
01/18/20232,947.952,9602,929.352,945.25
01/19/20232,954.92,973.62,843.62,866.15
01/20/20232,8482,8482,7812,787.8
01/23/20232,8002,8002,767.852,784.45
01/24/20232,7952,827.12,784.452,810.6
01/25/20232,810.92,8112,767.12,775
01/27/20232,766.62,772.852,685.852,722.65
01/30/20232,7242,7762,696.252,766.2
01/31/20232,7602,779.952,718.052,725.85
02/01/20232,749.82,7782,704.82,743.75
02/02/20232,7412,7412,6942,705.65
02/03/20232,705.652,763.92,7002,760.4
02/06/20232,760.42,7652,7182,754.2
02/07/20232,7622,774.52,748.152,758.05
02/08/20232,7682,7842,744.32,765.6
02/09/20232,781.952,820.352,766.152,814.6
02/10/20232,8302,830.952,7932,804.6
02/13/20232,814.52,8292,7802,790.75
02/14/20232,804.752,804.752,7652,777
02/15/20232,7772,798.32,7542,786.15
02/16/20232,7972,834.352,790.12,805.95
02/17/20232,802.952,845.852,785.52,833.6
02/20/20232,8452,8522,812.12,825.55
02/21/20232,8372,838.72,8052,817.1
02/22/20232,809.952,813.952,7802,795.95
02/23/20232,8052,805.552,700.12,705.95
02/24/20232,712.12,7622,7102,738.5
02/27/20232,740.42,758.652,725.052,749.9
02/28/20232,7502,8392,727.452,828.8
03/01/20232,8282,853.32,816.052,840.9
03/02/20232,8312,8492,8112,833.9
03/03/20232,837.052,8522,810.652,828.85
03/06/20232,8432,8842,830.252,864.55
03/08/20232,8702,8702,8272,859.55
03/09/20232,8622,872.452,836.852,853.55
03/10/20232,8442,8442,8072,830.2
03/13/20232,823.52,849.452,772.22,784.2
03/14/20232,782.952,786.952,740.052,745.6
03/15/20232,772.22,866.352,765.22,827.4
03/16/20232,8502,9002,828.72,893.25
03/17/20232,923.952,923.952,855.052,862.65
03/20/20232,9152,9152,831.052,855.15
03/21/20232,858.152,8872,8352,839.1
03/22/20232,8252,853.152,814.852,839.85
03/23/20232,817.12,8232,767.752,797.8
03/24/20232,797.82,815.652,772.852,798.5
03/27/20232,798.52,8202,786.52,803.75
03/28/20232,7912,810.62,7652,784.45
03/29/20232,784.452,793.752,7552,770.5
03/31/20232,756.052,7752,747.52,761.65
04/03/20232,746.952,781.652,708.652,777
04/05/20232,7602,811.552,752.252,808.5
04/06/20232,807.452,8252,786.82,809.85
04/10/20232,8102,8102,755.12,776.35
04/11/20232,7902,7902,750.052,753.8
04/12/20232,755.552,806.22,7512,786.75
04/13/20232,786.72,813.32,7822,809.75
04/17/20232,8252,845.62,8062,843.1
04/18/20232,8482,858.452,830.12,854.6
04/19/20232,836.352,852.72,800.652,809.7
04/20/20232,8202,8512,813.152,843.85
04/21/20232,847.12,8872,847.12,882.1
04/24/20232,882.12,8982,8522,891.1
04/25/20232,891.052,901.752,864.152,898
04/26/20232,896.952,916.452,888.052,910
04/27/20232,915.52,9202,893.852,899.95
04/28/20232,919.952,919.952,846.62,902.35
05/02/20232,910.952,933.72,8932,899.55
05/03/20232,9182,962.42,8972,929.7
05/04/20232,9482,986.152,922.152,982.85
05/05/20232,9713,0252,951.053,012.95
05/08/20233,0153,035.72,9933,019.45
05/09/20233,016.053,074.83,010.753,034.8
05/10/20233,042.953,0573,018.93,041.4
05/11/20233,052.053,156.153,031.53,139.75
05/12/20233,1393,179.753,0863,131.1
05/15/20233,134.23,1683,121.053,132
05/16/20233,1323,165.73,122.353,138.1
05/17/20233,1363,147.953,075.553,092.45
05/18/20233,105.653,1253,093.253,109.05
05/19/20233,1243,127.953,068.053,084.45
05/22/20233,0703,105.63,0463,084.9
05/23/20233,0873,127.953,0853,120.6
05/24/20233,1153,133.153,0983,101.5
05/25/20233,101.53,1293,0863,123.55
05/26/20233,1233,136.953,111.753,128.4
05/29/20233,147.23,1553,116.053,137.4
05/30/20233,146.93,1553,127.553,144.4
05/31/20233,151.953,219.353,136.453,192.95
06/01/20233,235.353,249.93,2073,240.7
06/02/20233,239.43,249.953,2193,237.25
06/05/20233,239.953,239.953,1953,199.75
06/06/20233,207.753,238.93,1953,212.75
06/07/20233,2173,229.253,206.253,224.8
06/08/20233,2203,2473,1933,212.25
06/09/20233,209.83,238.93,168.553,180.55
06/12/20233,185.23,202.353,151.153,194.75
06/13/20233,2103,2723,205.153,262.85
06/14/20233,2653,289.93,2533,270.2
06/15/20233,2763,3043,273.353,294.35
06/16/20233,291.753,3223,286.553,316.85
06/19/20233,318.853,344.953,303.253,309.7
06/20/20233,3153,326.853,277.13,318.7
06/21/20233,318.73,3333,3003,316.1
06/22/20233,3253,326.853,242.453,248.05
06/23/20233,2653,304.153,253.053,297.7
06/26/20233,2953,315.353,271.43,308.15
06/27/20233,2753,344.53,273.353,326
06/28/20233,3313,355.253,323.53,348.25
06/30/20233,3533,449.63,343.753,362.05
07/03/20233,3653,379.953,337.23,358.7
07/04/20233,358.73,3873,3313,347.7
07/05/20233,351.353,4003,340.753,374.4
07/06/20233,4103,4103,367.83,399.4
07/07/20233,3853,4143,337.153,343.7
07/10/20233,3453,372.053,293.953,343.15
07/11/20233,349.953,399.953,3453,392.55
07/12/20233,4083,414.43,362.253,406.75
07/13/20233,4253,4253,384.353,398.55
07/14/20233,398.553,4393,3873,429.75
07/17/20233,429.753,4733,4253,460.4
07/18/20233,4603,5233,455.63,513.45
07/19/20233,5203,5303,482.53,514.65
07/20/20233,510.053,5353,494.953,526
07/21/20233,535.953,537.953,5053,517.7
07/24/20233,5063,5683,498.53,543.7
07/25/20233,547.93,547.93,3503,400.4
07/26/20233,399.853,4133,3653,373
07/27/20233,3903,4143,3513,369.4
07/28/20233,3753,3993,364.53,390.7
07/31/20233,323.23,3883,323.153,377.35
08/01/20233,3723,3853,3383,342.95
08/02/20233,341.23,371.953,330.653,362.9
08/03/20233,3703,379.953,317.953,336.35
08/04/20233,338.153,373.33,3233,339.65
08/07/20233,316.053,3503,3163,343
08/08/20233,3433,359.953,332.653,348.05
08/09/20233,332.553,356.953,3033,331
08/10/20233,3103,3203,2303,237.9
08/11/20233,237.93,248.953,1803,185.35
08/14/20233,185.353,209.93,152.253,202.6
08/16/20233,194.93,208.853,176.93,194.05
08/17/20233,223.93,2243,1623,183.25
08/18/20233,174.93,185.53,1553,163.55
08/21/20233,159.93,187.53,152.153,182.3
08/22/20233,198.63,198.63,1713,179.7
08/23/20233,1863,1963,165.253,168.8
08/24/20233,1853,232.93,170.93,225.6
08/25/20233,224.93,2653,216.23,259.3
08/28/20233,264.953,2723,231.053,259.7
08/29/20233,2613,2893,255.053,285.7
08/30/20233,301.33,302.853,276.43,294.7
08/31/20233,300.053,3023,2203,256.1
09/01/20233,241.13,264.23,217.13,259.55
09/04/20233,259.553,266.253,216.13,235.55
09/05/20233,2453,248.853,2203,223.3
09/06/20233,2093,2303,1953,225.3
09/07/20233,225.33,253.753,201.253,246.35
09/08/20233,250.553,263.053,2323,238.05
09/11/20233,2423,2653,2423,259.4
09/12/20233,2603,279.83,2433,256.85
09/13/20233,2453,284.653,225.33,277.75
09/14/20233,2823,294.23,223.253,240.25
09/15/20233,2353,2403,1853,196.65
09/18/20233,2003,229.93,1903,206.3
09/20/20233,206.33,2283,1953,214.35
09/21/20233,2103,261.23,180.553,244.2
09/22/20233,234.953,283.63,221.153,274.85
09/25/20233,272.33,334.83,271.153,323.25
09/26/20233,3233,324.93,260.353,292.8
09/27/20233,2883,3093,271.73,301.8
09/28/20233,281.83,2893,1553,170.35
09/29/20233,1953,1953,1343,161.05
10/03/20233,166.13,227.83,1623,166.85
10/04/20233,164.953,1893,151.353,169.9
10/05/20233,2103,232.13,174.33,206.25
10/06/20233,214.753,2173,1903,195.75
10/09/20233,140.053,1633,132.73,152.8
10/10/20233,1503,164.93,140.053,151.5
10/11/20233,1693,1853,152.053,163.9
10/12/20233,1863,188.53,150.053,159.1
10/13/20233,1503,1723,128.253,148.8
10/16/20233,1243,1283,096.13,112.05
10/17/20233,1373,1373,091.83,113.55
10/18/20233,1103,115.23,0903,096.45
10/19/20233,087.73,110.93,076.13,101.8
10/20/20233,092.53,115.13,064.553,105.85
10/23/20233,096.053,108.93,0643,072
10/25/20233,093.43,1083,0523,060.8
10/26/20233,051.13,0552,9402,960.3
10/27/20232,932.82,974.652,9312,955.15
10/30/20232,9742,991.952,939.12,967.1
10/31/20232,9693,012.752,9662,995.7
11/01/20232,997.953,008.92,9302,934.55
11/02/20232,961.052,9622,9342,955.4
11/03/20232,9572,982.92,9422,977.85
11/06/20232,9983,034.052,983.853,029.3
11/07/20233,029.33,038.953,002.23,033.35
11/08/20233,0583,098.953,046.23,095.25
11/09/20233,1003,111.43,074.053,080.2
11/10/20233,0703,0853,040.13,076.45
11/12/20233,099.953,1003,0903,098.15
11/13/20233,0983,0983,0653,085.6
11/15/20233,085.73,118.853,078.73,116.2
11/16/20233,1193,140.93,097.63,130.3
11/17/20233,1503,228.253,145.653,168.9
11/20/20233,168.93,171.93,1323,140.35
11/21/20233,156.93,156.93,1273,133.25
11/22/20233,1403,1573,121.23,133
11/23/20233,1483,171.43,115.153,122.95
11/24/20233,1183,139.83,1113,136.15
11/28/20233,141.153,1603,136.153,148.35
11/29/20233,148.353,1703,1423,148.35
11/30/20233,148.353,153.953,108.353,119.9
12/01/20233,146.953,190.63,140.253,173.4
12/04/20233,1903,204.453,166.53,194.55
12/05/20233,1973,247.653,1803,226.25
12/06/20233,2653,2893,232.953,252.55
12/07/20233,2843,299.953,246.853,251.8
12/08/20233,2553,269.83,227.83,232
12/11/20233,2303,2453,185.53,233
12/12/20233,2283,257.053,2103,224.75
12/13/20233,2403,254.953,190.33,243.65
12/14/20233,2553,258.63,2183,241.35
12/15/20233,2503,326.353,2423,313.9
12/18/20233,3133,335.83,2963,332.05
12/19/20233,335.953,353.93,300.153,336.05
12/20/20233,336.053,359.953,282.653,297.15
12/21/20233,2803,3203,271.853,302.95
12/22/20233,309.93,350.83,2873,341.3
12/26/20233,349.953,391.93,345.23,383.35
12/27/20233,381.053,409.953,3543,404.45
12/28/20233,4053,419.953,373.053,397.25
12/29/20233,4103,422.953,383.93,402.4