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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,924.4069
CLOSE 2,918.9016

Low

LOW 2,256.5

High

HIGH 3,411.8
DATEOPENHIGHLOWCLOSE
01/01/20243,4033,411.83,389.153,396.1
01/02/20243,3963,398.93,3453,391.35
01/03/20243,391.353,3993,3653,373.6
01/04/20243,3723,401.253,363.83,379.95
01/05/20243,379.953,380.43,3483,355.55
01/08/20243,3553,376.53,294.853,298.4
01/09/20243,3103,3153,262.253,267.5
01/10/20243,2923,2933,258.23,286.85
01/11/20243,286.853,309.23,270.73,288.2
01/12/20243,294.953,294.953,2443,277.8
01/15/20243,282.23,287.23,258.63,273.9
01/16/20243,274.953,3203,273.93,296.9
01/17/20243,294.13,304.353,193.053,242.3
01/18/20243,257.953,257.953,048.63,163.85
01/19/20243,177.83,201.553,148.63,165.85
01/20/20243,179.93,189.23,130.353,138.8
01/23/20243,087.553,1093,021.553,054.7
01/24/20243,0553,0552,976.12,999.45
01/25/20243,010.053,0162,942.32,949.2
01/29/20242,940.052,988.452,940.052,976.05
01/30/20242,9903,0052,951.052,954.1
01/31/20242,9662,971.92,948.052,957.85
02/01/20242,9612,972.852,919.952,929.35
02/02/20242,9502,962.352,924.052,936.3
02/05/20242,9502,9652,9122,917.35
02/06/20242,9312,9472,902.652,930.95
02/07/20242,9573,002.952,936.052,981.15
02/08/20242,999.752,999.752,919.82,929.6
02/09/20242,9302,9592,910.552,951.65
02/12/20242,951.652,964.952,920.052,953.8
02/13/20242,964.952,981.252,945.72,971.6
02/14/20242,969.92,980.82,936.052,976.4
02/15/20242,9803,024.52,967.453,016.55
02/16/20243,0353,0353,0003,007.9
02/19/20243,007.93,018.72,987.52,998.1
02/20/20242,998.13,017.12,972.13,011.65
02/21/20243,012.053,026.752,983.53,001.8
02/22/20242,9833,027.22,932.13,017.4
02/23/20242,9993,0052,966.22,985.95
02/26/20242,9202,9302,847.82,868.45
02/27/20242,8552,8702,850.12,859.55
02/28/20242,850.152,859.42,785.52,794.35
02/29/20242,7852,8382,776.752,821.9
03/01/20242,832.92,845.952,815.052,831.75
03/02/20242,8402,862.12,836.052,849.8
03/04/20242,8602,860.952,8282,831.75
03/05/20242,8342,834.852,8052,820.4
03/06/20242,827.952,8392,777.752,827.3
03/07/20242,8252,8942,8252,870.55
03/11/20242,895.552,896.552,853.12,876.85
03/12/20242,8802,899.92,865.452,876.15
03/13/20242,878.62,887.252,8352,860.15
03/14/20242,8602,898.052,8412,892.25
03/15/20242,8952,896.952,8502,867.55
03/18/20242,8662,8662,817.252,846.5
03/19/20242,8402,8402,8012,815.1
03/20/20242,815.12,837.052,797.552,824.9
03/21/20242,8452,845.42,8062,821.15
03/22/20242,821.152,855.152,8082,841.5
03/26/20242,8202,844.152,8102,814.65
03/27/20242,817.952,842.852,817.72,830.5
03/28/20242,835.052,8682,8192,846.75
04/01/20242,860.952,886.452,852.352,871
04/02/20242,874.052,892.42,8562,874.2
04/03/20242,8452,884.552,8452,869.35
04/04/20242,8702,943.252,851.252,918.3
04/05/20242,9242,927.752,8802,883.45
04/08/20242,9082,908.952,873.82,892
04/09/20242,8932,916.452,8452,857.15
04/10/20242,883.32,899.12,8582,896.75
04/12/20242,8902,8932,8452,854.5
04/15/20242,830.22,853.52,812.352,844.4
04/16/20242,827.652,841.452,8202,830
04/18/20242,8552,859.22,800.12,807.7
04/19/20242,7902,822.12,766.152,808.55
04/22/20242,846.62,846.62,814.052,841.85
04/23/20242,8522,877.952,8442,874.9
04/24/20242,882.952,883.12,8602,867.75
04/25/20242,8652,869.92,829.052,861.45
04/26/20242,8702,878.22,837.052,844.15
04/29/20242,844.152,873.952,8392,868.2
04/30/20242,8552,9122,8552,875.9
05/02/20242,875.12,9882,875.12,975.4
05/03/20242,983.052,9972,909.252,929.75
05/06/20242,9502,9592,911.22,932.15
05/07/20242,9472,967.952,9042,913
05/08/20242,9002,9052,8212,843.3
05/09/20242,8282,853.952,703.82,710.1
05/10/20242,6992,792.62,670.12,771.25
05/13/20242,771.252,8952,754.12,879.25
05/14/20242,8792,8882,8422,866.15
05/15/20242,866.152,874.252,806.152,813.7
05/16/20242,821.052,837.62,786.552,814.05
05/17/20242,814.62,838.22,786.12,809.9
05/18/20242,8242,8302,810.22,816.35
05/21/20242,8152,866.952,8012,851.8
05/22/20242,851.82,8952,836.62,885.75
05/23/20242,8852,921.252,877.32,903.75
05/24/20242,910.22,910.22,8672,874.75
05/27/20242,887.92,898.32,855.552,872.3
05/28/20242,875.852,9212,8642,911.2
05/29/20242,8962,921.72,881.12,900.15
05/30/20242,875.252,910.852,8752,883.7
05/31/20242,883.72,9062,855.62,881.2
06/03/20242,9502,9502,860.052,866.45
06/04/20242,8802,8972,775.752,857.65
06/05/20242,864.53,027.32,864.52,961.75
06/06/20242,9602,961.752,882.252,904.8
06/07/20242,904.82,943.12,888.852,927.7
06/10/20242,9282,951.92,9152,937.55
06/11/20242,9152,920.352,8952,902.45
06/12/20242,9092,9182,865.652,905.8
06/13/20242,9292,9292,9052,910
06/14/20242,9102,931.352,905.12,921.6
06/18/20242,921.62,9282,9052,918.5
06/19/20242,9182,9202,882.652,891.7
06/20/20242,8852,924.52,872.42,915.5
06/21/20242,9252,9282,880.12,890.85
06/24/20242,8832,899.952,871.42,896.05
06/25/20242,8762,894.952,8562,858.45
06/26/20242,860.22,873.852,844.052,863.35
06/27/20242,860.752,9032,8452,880.85
06/28/20242,8652,9322,862.22,917.05
07/01/20242,889.32,9392,8882,927.8
07/02/20242,927.82,9362,9122,925.6
07/03/20242,929.72,948.952,9162,925.55
07/04/20242,9402,968.452,9232,934.9
07/05/20242,937.152,946.92,913.12,935.9
07/08/20242,935.92,935.92,890.72,898.15
07/09/20242,908.952,913.22,8902,905
07/10/20242,900.053,014.52,894.352,996.45
07/11/20242,9993,0302,9733,022.05
07/12/20243,0253,0522,970.92,999.15
07/15/20242,9992,9992,932.552,959
07/16/20242,9593,015.952,941.52,974.45
07/18/20242,8752,957.92,8422,931.55
07/19/20242,9252,9802,917.252,946.05
07/22/20242,9372,973.352,917.152,934.3
07/23/20242,934.32,947.32,8862,897.1
07/24/20242,9012,9272,886.22,912.8
07/25/20242,892.052,908.72,885.252,901.4
07/26/20242,902.22,964.452,900.72,950.15
07/29/20242,953.052,965.12,9362,954.7
07/30/20242,973.53,032.82,9703,005.05
07/31/20243,005.053,0983,005.053,084.45
08/01/20243,0883,128.953,062.83,099.35
08/02/20243,0703,129.053,0603,106.7
08/05/20243,069.953,1453,055.33,093.4
08/06/20243,101.73,1353,086.053,101.75
08/07/20243,101.753,118.53,060.053,101.45
08/08/20243,0803,089.72,990.43,005.4
08/09/20243,0393,052.752,9663,040.6
08/12/20243,0203,0843,003.73,053.2
08/13/20243,054.93,059.83,0133,023.55
08/14/20243,034.83,034.82,994.053,025.85
08/16/20243,0543,0543,0033,048.15
08/19/20243,053.953,087.853,038.353,076.3
08/20/20243,0963,106.353,0783,103.2
08/21/20243,1013,170.63,084.053,151.55
08/22/20243,1673,198.653,156.053,186.6
08/23/20243,1903,198.63,148.753,154.65
08/26/20243,1553,177.453,141.53,171.35
08/27/20243,1543,203.653,1503,166.2
08/28/20243,152.953,165.53,118.83,125.5
08/29/20243,125.53,143.953,092.73,115.85
08/30/20243,130.053,166.753,110.73,126.8
09/02/20243,1483,1843,139.63,150.95
09/03/20243,164.953,174.553,147.53,154.85
09/04/20243,155.53,2523,155.53,231.65
09/05/20243,2403,2573,2173,238.25
09/06/20243,2383,285.93,225.353,273.7
09/09/20243,273.73,3143,2583,280.75
09/10/20243,2903,3103,270.93,295.05
09/11/20243,3153,382.953,3153,367.45
09/12/20243,3703,3933,340.33,383.25
09/13/20243,355.553,369.73,320.93,358.05
09/16/20243,3603,394.93,330.63,335.8
09/17/20243,335.83,349.93,301.83,312.8
09/18/20243,312.83,324.853,251.553,274.65
09/19/20243,2943,3203,2753,293.85
09/20/20243,3043,324.83,266.053,306.95
09/23/20243,316.953,324.93,273.23,277.45
09/24/20243,277.453,297.753,241.13,248.4
09/25/20243,2523,2523,206.753,244.75
09/26/20243,2503,285.853,227.13,277.05
09/27/20243,290.953,337.953,277.053,310.75
09/30/20243,310.753,3583,305.153,329.1
10/01/20243,3173,328.953,244.053,277.35
10/03/20243,192.33,225.93,126.53,149.3
10/04/20243,1353,156.753,054.553,072.5
10/07/20243,0753,098.553,0383,062.25
10/08/20243,0583,0993,045.653,088.05
10/09/20243,095.553,146.73,071.753,078.85
10/10/20243,090.053,0953,0433,059.1
10/11/20243,059.23,0643,0263,037.2
10/14/20243,0373,0553,017.23,039.15
10/15/20243,0753,096.83,047.653,067.1
10/16/20243,0883,103.553,066.13,082.1
10/17/20243,082.93,0853,0373,055.85
10/18/20243,0573,0692,980.62,992.15
10/21/20243,007.053,0573,000.553,049.2
10/22/20243,0543,057.952,995.253,006.85
10/23/20242,999.953,026.52,972.052,989.7
10/24/20242,989.73,002.32,9512,972
10/25/20242,975.53,015.552,9522,958
10/28/20242,987.93,021.72,963.053,001.85
10/29/20243,0203,0282,941.12,992.85
10/30/20243,0063,0062,963.552,996.65
10/31/20242,994.22,996.52,9192,935.65
11/04/20242,962.152,962.152,885.52,915.3
11/05/20242,8952,918.82,872.72,887.3
11/06/20242,890.52,907.852,8602,897.3
11/07/20242,9002,904.952,8252,842.85
11/08/20242,842.852,8472,762.42,769.45
11/11/20242,565.052,598.752,5062,543.1
11/12/20242,5352,5352,4702,474.85
11/13/20242,4702,4982,451.12,470.5
11/14/20242,482.82,501.752,466.22,483.15
11/18/20242,5202,5202,470.82,483.7
11/19/20242,4882,503.22,472.352,483.7
11/21/20242,454.72,465.952,4252,428.15
11/22/20242,4302,493.952,422.952,472.2
11/25/20242,5052,507.952,450.052,459.7
11/26/20242,459.92,5182,457.62,505
11/27/20242,517.52,517.652,4802,491.9
11/28/20242,5002,5062,453.32,458.05
11/29/20242,458.052,491.52,455.052,479.6
12/02/20242,479.62,4862,461.352,479.05
12/03/20242,4942,4942,463.52,469.4
12/04/20242,478.92,479.12,453.22,459.45
12/05/20242,4652,466.92,423.92,452.2
12/06/20242,4682,4682,4272,429.7
12/09/20242,438.152,4392,3872,391.85
12/10/20242,399.92,404.652,385.052,388.9
12/11/20242,399.752,4282,392.652,417.3
12/12/20242,4132,4152,380.72,389.55
12/13/20242,389.552,4122,3542,407.65
12/16/20242,419.952,419.952,386.152,402.25
12/17/20242,3882,399.92,350.52,356
12/18/20242,356.82,372.72,3412,345.45
12/19/20242,3252,3252,265.352,291.85
12/20/20242,2972,3182,2762,282.35
12/23/20242,3002,302.552,266.052,279.2
12/24/20242,282.12,2952,277.152,284
12/26/20242,2842,287.452,256.52,262.4
12/27/20242,270.252,290.82,260.052,271.4
12/30/20242,280.252,298.82,256.82,288.25
12/31/20242,2802,297.652,2732,281.35