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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,431.8798
CLOSE 2,433.8

Low

LOW 2,124.75

High

HIGH 2,985.7
DATEOPENHIGHLOWCLOSE
01/01/20252,2802,323.22,2802,304.65
01/02/20252,3142,347.952,2942,343.25
01/03/20252,3442,348.952,322.152,335.95
01/06/20252,335.952,3402,256.72,267.15
01/07/20252,2722,3162,2722,292.6
01/08/20252,287.052,3382,272.72,334.35
01/09/20252,341.92,361.42,321.32,350.2
01/10/20252,335.62,348.92,3162,320.75
01/13/20252,291.752,301.92,246.42,252.65
01/14/20252,2692,286.352,2372,239.95
01/15/20252,2492,253.752,2202,229.7
01/16/20252,2392,239.852,207.82,215.6
01/17/20252,225.652,269.052,212.52,261
01/20/20252,272.252,286.92,2512,280.55
01/21/20252,280.552,3152,2552,260.35
01/22/20252,2702,2702,244.92,262.1
01/23/20252,262.12,301.82,246.22,276.35
01/24/20252,2832,296.552,255.052,262.4
01/27/20252,255.32,277.752,246.22,251.5
01/28/20252,2602,267.052,234.12,241.8
01/29/20252,241.82,246.82,212.052,223.15
01/30/20252,223.152,259.252,2152,249.85
01/31/20252,2552,3052,234.852,300.8
02/01/20252,3122,3892,285.32,351.15
02/03/20252,351.152,364.452,277.72,292.25
02/04/20252,304.652,418.62,263.752,354.35
02/05/20252,2692,295.552,237.252,275.2
02/06/20252,287.22,298.92,260.252,263.4
02/07/20252,2662,276.32,243.22,271
02/10/20252,271.052,2782,2542,270.15
02/11/20252,2792,282.92,2262,240.85
02/12/20252,241.852,247.952,185.72,228.25
02/13/20252,228.252,249.952,2202,236.4
02/14/20252,236.42,250.552,2032,231.3
02/17/20252,231.32,2602,226.052,250.85
02/18/20252,2482,251.952,218.752,237.6
02/19/20252,237.62,249.82,226.12,239.1
02/20/20252,239.12,257.12,231.052,249.05
02/21/20252,249.052,265.82,2372,257.6
02/24/20252,245.92,2592,2412,246.2
02/25/20252,246.22,257.12,217.72,224.75
02/27/20252,2142,228.42,1982,213.65
02/28/20252,2102,211.352,175.82,179.75
03/03/20252,179.752,193.352,1292,166.4
03/04/20252,154.052,159.852,124.752,132.1
03/05/20252,1322,182.82,124.752,164.15
03/06/20252,189.852,2752,183.12,267.7
03/07/20252,267.72,277.952,2482,270
03/10/20252,2702,2932,261.852,278.6
03/11/20252,2742,290.92,257.92,287.4
03/12/20252,287.42,295.952,2472,251.3
03/13/20252,255.252,257.22,222.52,231.3
03/17/20252,2052,239.252,196.052,219.55
03/18/20252,230.652,2902,222.752,273.95
03/19/20252,2742,287.952,267.852,280.7
03/20/20252,2902,3072,268.752,287.2
03/21/20252,291.652,314.52,277.852,300.4
03/24/20252,302.42,330.252,302.12,322.5
03/25/20252,3252,344.52,3082,330.75
03/26/20252,3402,340.952,3042,323.15
03/27/20252,3152,350.12,290.52,338.1
03/28/20252,343.952,3642,3252,340.65
04/01/20252,3422,361.72,305.752,316
04/02/20252,3282,328.42,292.152,306.65
04/03/20252,2952,354.92,289.82,349.4
04/04/20252,349.42,363.952,302.82,356.05
04/07/20252,1902,3542,1902,341.35
04/08/20252,3562,4202,3562,394.2
04/09/20252,4002,429.452,390.92,411.15
04/11/20252,439.52,4482,380.252,393.6
04/15/20252,414.92,4252,3852,415.7
04/16/20252,405.12,468.52,403.72,459.9
04/17/20252,459.92,476.42,4312,467.9
04/21/20252,465.92,470.92,4412,445
04/22/20252,4452,4502,413.52,432
04/23/20252,4372,456.62,425.62,453.1
04/24/20252,4502,4912,435.92,464.4
04/25/20252,464.32,468.72,413.72,431.6
04/28/20252,419.92,459.82,4052,452.2
04/29/20252,4602,4722,441.62,451.1
04/30/20252,4502,462.22,401.52,425.7
05/02/20252,4252,444.92,3982,409.8
05/05/20252,423.12,4752,423.12,436.9
05/06/20252,4422,449.92,391.12,418
05/07/20252,3882,405.72,318.52,334.1
05/08/20252,3222,349.12,293.52,302.6
05/09/20252,246.62,331.82,2452,299.6
05/12/20252,3302,378.52,3212,356.4
05/13/20252,3542,3582,315.12,324.6
05/14/20252,3192,3192,277.12,282.3
05/15/20252,2852,335.52,2682,329.9
05/16/20252,333.92,3552,3152,353.6
05/19/20252,353.62,378.92,326.62,331.4
05/20/20252,347.52,347.72,291.42,295.6
05/21/20252,2962,316.22,2902,312.4
05/22/20252,309.22,3102,283.12,299.2
05/23/20252,301.82,3292,2952,315.5
05/26/20252,3162,3382,302.82,327.2
05/27/20252,313.12,351.62,301.12,327.6
05/28/20252,327.62,3332,300.32,303.2
05/29/20252,303.22,3092,286.52,294.3
05/30/20252,296.52,3042,2552,259.1
06/02/20252,259.12,272.32,257.92,266.7
06/03/20252,272.62,287.32,246.72,255.7
06/04/20252,249.52,2612,240.92,249
06/05/20252,251.12,2612,2332,243.5
06/06/20252,249.12,252.62,2392,245.2
06/09/20252,2402,255.82,2362,247.9
06/10/20252,2402,2402,215.22,218.9
06/11/20252,2092,225.92,207.22,208.8
06/12/20252,2242,2632,208.12,219.4
06/13/20252,1752,217.12,174.82,214.2
06/16/20252,214.22,2502,209.32,244.8
06/17/20252,2312,2812,2272,264.8
06/18/20252,2572,2842,2552,281.4
06/19/20252,2702,2852,2642,268
06/20/20252,2672,289.92,2632,285.7
06/23/20252,261.22,272.82,253.92,264.1
06/24/20252,3052,309.72,268.92,275.3
06/25/20252,276.12,294.32,275.42,279.9
06/26/20252,2872,292.62,280.22,289.8
06/27/20252,2832,364.52,277.12,358.7
06/30/20252,3622,369.92,326.12,341.1
07/01/20252,380.52,4002,350.22,369.5
07/02/20252,3402,4302,3272,419.4
07/03/20252,428.92,464.42,4252,430.9
07/04/20252,430.92,4432,4122,424.2
07/07/20252,423.32,465.12,4212,442.8
07/08/20252,440.52,4882,437.32,484.6
07/09/20252,520.52,5352,492.92,498.9
07/10/20252,507.32,5122,445.12,451.2
07/11/20252,447.52,484.82,435.52,439.2
07/14/20252,431.12,448.62,3912,401.6
07/15/20252,409.92,4152,386.32,393.5
07/16/20252,3812,422.42,3712,410.5
07/17/20252,404.12,4142,3942,398.9
07/18/20252,400.62,4052,372.32,382.4
07/21/20252,382.42,4082,360.82,375.4
07/22/20252,375.42,380.82,361.32,365.2
07/23/20252,3632,384.72,352.62,375.4
07/24/20252,375.42,3802,3412,352.1
07/25/20252,3402,350.52,325.82,336.2
07/28/20252,336.22,366.42,3202,359.6
07/29/20252,3592,418.32,3252,401.5
07/30/20252,4092,443.82,366.52,415.8
07/31/20252,401.42,417.22,373.52,396.1
08/01/20252,3782,4722,3782,431
08/04/20252,443.22,4672,439.62,449.8
08/05/20252,461.92,463.72,409.12,436.8
08/06/20252,4402,505.62,4402,491.2
08/07/20252,484.12,5102,466.92,506.5
08/08/20252,506.52,511.72,468.52,475.6
08/11/20252,463.92,504.22,4522,489.1
08/12/20252,489.12,502.82,4742,478.3
08/13/20252,479.82,504.42,461.22,500.2
08/14/20252,5052,534.92,497.72,528.7
08/18/20252,5502,5952,536.62,587.4
08/19/20252,587.42,5952,561.22,579.4
08/20/20252,5782,579.32,563.42,570.1
08/21/20252,574.92,5762,559.32,566.6
08/22/20252,562.82,569.32,501.12,504.5
08/25/20252,5162,522.52,4762,492.9
08/26/20252,481.12,523.32,4682,481.4
08/28/20252,4652,5282,4652,489
08/29/20252,4912,531.62,4902,518.6
09/01/20252,5182,577.82,515.12,570.2
09/02/20252,5692,571.92,5312,540
09/03/20252,5302,565.12,527.32,553.9
09/04/20252,553.92,5832,5532,568.6
09/05/20252,5652,6022,5652,579.9
09/08/20252,579.92,589.62,526.42,530.8
09/09/20252,5402,551.62,524.82,537.3
09/10/20252,537.32,5552,525.12,543.3
09/11/20252,5412,559.52,535.72,555.9
09/12/20252,5602,568.32,537.22,546.3
09/15/20252,535.12,543.52,4982,502.6
09/16/20252,4952,509.92,474.52,480.9
09/17/20252,4822,496.92,480.82,493.6
09/18/20252,497.92,506.22,469.32,478.7
09/19/20252,4752,509.52,468.52,481.7
09/22/20252,494.12,5032,474.12,482.7
09/23/20252,472.12,483.82,4282,446.9
09/24/20252,4462,4752,443.22,457.2
09/25/20252,458.52,462.72,3882,404
09/26/20252,397.52,4002,3392,342.8
09/29/20252,342.92,363.72,329.22,342.6
09/30/20252,3522,388.82,3402,350
10/01/20252,353.42,3572,321.22,335.8
10/03/20252,342.22,362.72,336.12,357.8
10/06/20252,3552,359.22,334.12,354.8
10/07/20252,3552,371.42,3462,352.8
10/08/20252,3602,369.42,3202,328.5
10/09/20252,328.52,3412,323.82,336.4
10/10/20252,338.92,357.82,336.62,340.2
10/13/20252,340.22,366.62,3372,342.5
10/14/20252,342.42,3552,3082,318.1
10/15/20252,3302,3842,3252,375.1
10/16/20252,3772,420.82,366.92,409.7
10/17/20252,4212,5442,4212,507.8
10/20/20252,507.82,537.12,500.72,516
10/21/20252,5132,519.22,4842,504.6
10/23/20252,518.92,5462,496.82,502.4
10/24/20252,4952,506.72,486.32,501.6
10/27/20252,501.62,5302,499.62,518.8
10/28/20252,5152,528.62,4922,509.3
10/29/20252,5202,550.82,512.52,538.7
10/30/20252,535.52,538.72,513.32,523.5
10/31/20252,523.42,5302,505.32,510.8
11/03/20252,496.22,515.32,4952,512.2
11/04/20252,5102,5212,479.72,486.7
11/06/20252,560.12,6312,560.12,602.9
11/07/20252,602.92,618.92,5852,613.8
11/10/20252,613.82,666.82,611.12,650.4
11/11/20252,650.42,664.92,633.42,657.2
11/12/20252,6602,838.72,642.12,769.8
11/13/20252,858.92,897.12,8402,879.4
11/14/20252,865.12,909.92,8622,906.4
11/17/20252,906.42,926.92,8802,887.9
11/18/20252,8862,9162,862.12,906
11/19/20252,9142,9162,887.22,893.7
11/21/20252,8692,895.62,854.12,876.6
11/24/20252,8762,896.52,864.52,879.2
11/25/20252,899.92,908.52,8692,875.8
11/26/20252,8802,896.22,857.62,874
11/27/20252,8802,914.52,871.42,879.1
11/28/20252,8802,889.92,855.82,874.4
12/01/20252,877.72,887.52,8482,867.6
12/02/20252,8672,9622,861.22,954.4
12/03/20252,9692,969.22,932.62,953.5
12/04/20252,9502,985.72,9342,957.2
12/05/20252,9552,973.52,9412,968.5
12/08/20252,9702,974.52,914.82,928.3
12/09/20252,9102,913.52,788.52,796
12/10/20252,8102,8242,796.72,804.5
12/11/20252,8002,811.62,763.22,779.4
12/12/20252,7952,7972,7462,764.8
12/15/20252,773.12,8022,758.72,780.2
12/16/20252,7932,8082,776.12,790.9
12/17/20252,8002,806.52,7722,785.7
12/18/20252,7802,793.82,755.32,759.7
12/19/20252,766.42,812.42,759.72,799.9
12/22/20252,785.82,823.12,780.32,807.6
12/23/20252,7982,8192,783.12,807.8
12/24/20252,807.82,824.72,7822,785.5
12/26/20252,7852,794.42,7432,746.5
12/29/20252,746.52,793.82,7352,775.4
12/30/20252,770.32,792.42,7412,758.3
12/31/20252,7552,796.82,754.92,769.5