Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Asian Paints Limited (ASIANPAINT.NS)

Compare
2,341.35
-14.70
(-0.62%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,190.002,354.002,190.002,341.352,341.351,745,732
Apr 4, 20252,349.402,363.952,302.802,356.052,356.051,163,188
Apr 3, 20252,295.002,354.902,289.802,349.402,349.40608,846
Apr 2, 20252,328.002,328.402,292.152,306.652,306.65792,693
Apr 1, 20252,342.002,361.702,305.752,316.002,316.00970,583
Mar 28, 20252,343.952,364.002,325.002,340.652,340.651,281,871
Mar 27, 20252,315.002,350.102,290.502,338.102,338.101,497,861
Mar 26, 20252,340.002,340.952,304.002,323.152,323.151,934,287
Mar 25, 20252,325.002,344.502,308.002,330.752,330.751,828,005
Mar 24, 20252,302.402,330.252,302.102,322.502,322.501,100,353
Mar 21, 20252,291.652,314.502,277.852,300.402,300.401,624,115
Mar 20, 20252,290.002,307.002,268.752,287.202,287.201,166,849
Mar 19, 20252,274.002,287.952,267.852,280.702,280.70663,292
Mar 18, 20252,219.552,219.552,219.552,219.552,219.55-
Mar 17, 20252,205.002,239.252,196.052,219.552,219.55838,015
Mar 13, 20252,255.252,257.202,222.502,231.302,231.30747,470
Mar 12, 20252,287.402,295.952,247.002,251.302,251.30749,216
Mar 11, 20252,274.002,290.902,257.902,287.402,287.40601,228
Mar 10, 20252,270.002,293.002,261.852,278.602,278.601,072,395
Mar 7, 20252,267.702,277.952,248.002,270.002,270.00921,429
Mar 6, 20252,189.852,275.002,183.102,267.702,267.701,985,096
Mar 5, 20252,132.002,182.802,124.752,164.152,164.151,535,212
Mar 4, 20252,154.052,159.852,124.752,132.102,132.102,180,989
Mar 3, 20252,179.752,193.352,129.002,166.402,166.40959,068
Feb 28, 20252,210.002,211.352,175.802,179.752,179.751,701,193
Feb 27, 20252,214.002,228.402,198.002,213.652,213.651,027,196
Feb 25, 20252,246.202,257.102,217.702,224.752,224.75947,702
Feb 24, 20252,245.902,259.002,241.002,246.202,246.20765,042
Feb 21, 20252,249.052,265.802,237.002,257.602,257.60755,585
Feb 20, 20252,239.102,257.102,231.052,249.052,249.05637,442
Feb 19, 20252,237.602,249.802,226.102,239.102,239.10645,234
Feb 18, 20252,248.002,251.952,218.752,237.602,237.60735,853
Feb 17, 20252,231.302,260.002,226.052,250.852,250.85923,900
Feb 14, 20252,236.402,250.552,203.002,231.302,231.301,380,052
Feb 13, 20252,228.252,249.952,220.002,236.402,236.40921,923
Feb 12, 20252,241.852,247.952,185.702,228.252,228.251,181,706
Feb 11, 20252,279.002,282.902,226.002,240.852,240.851,607,942
Feb 10, 20252,271.052,278.002,254.002,270.152,270.151,181,565
Feb 7, 20252,266.002,276.302,243.202,271.002,271.001,336,756
Feb 6, 20252,287.202,298.902,260.252,263.402,263.401,285,954
Feb 5, 20252,269.002,295.552,237.252,275.202,275.203,474,642
Feb 4, 20252,304.652,418.602,263.752,354.352,354.355,373,733
Feb 3, 20252,351.152,364.452,277.702,292.252,292.251,070,382
Feb 1, 20252,312.002,389.002,285.302,351.152,351.151,318,619
Jan 31, 20252,255.002,305.002,234.852,300.802,300.801,292,909
Jan 30, 20252,223.152,259.252,215.002,249.852,249.851,155,718
Jan 29, 20252,241.802,246.802,212.052,223.152,223.151,281,088
Jan 28, 20252,260.002,267.052,234.102,241.802,241.80897,501
Jan 27, 20252,255.302,277.752,246.202,251.502,251.501,097,939
Jan 24, 20252,283.002,296.552,255.052,262.402,262.40543,202
Jan 23, 20252,262.102,301.802,246.202,276.352,276.351,142,465
Jan 22, 20252,270.002,270.002,244.902,262.102,262.10835,523
Jan 21, 20252,280.552,315.002,255.002,260.352,260.351,410,294
Jan 20, 20252,272.252,286.902,251.002,280.552,280.55555,716
Jan 17, 20252,225.652,269.052,212.502,261.002,261.00878,848
Jan 16, 20252,239.002,239.852,207.802,215.602,215.601,936,087
Jan 15, 20252,249.002,253.752,220.002,229.702,229.701,308,999
Jan 14, 20252,269.002,286.352,237.002,239.952,239.951,316,807
Jan 13, 20252,291.752,301.902,246.402,252.652,252.651,181,928
Jan 10, 20252,335.602,348.902,316.002,320.752,320.751,214,334
Jan 9, 20252,341.902,361.402,321.302,350.202,350.201,362,304
Jan 8, 20252,287.052,338.002,272.702,334.352,334.351,439,632
Jan 7, 20252,272.002,316.002,272.002,292.602,292.60740,798
Jan 6, 20252,335.952,340.002,256.702,267.152,267.151,190,987
Jan 3, 20252,344.002,348.952,322.152,335.952,335.951,355,319
Jan 2, 20252,314.002,347.952,294.002,343.252,343.251,342,922
Jan 1, 20252,280.002,323.202,280.002,304.652,304.651,067,328
Dec 31, 20242,280.002,297.652,273.002,281.352,281.35685,486
Dec 30, 20242,280.252,298.802,256.802,288.252,288.251,076,940
Dec 27, 20242,270.252,290.802,260.052,271.402,271.40821,790
Dec 26, 20242,284.002,287.452,256.502,262.402,262.401,267,334
Dec 24, 20242,282.102,295.002,277.152,284.002,284.00601,558
Dec 23, 20242,300.002,302.552,266.052,279.202,279.20855,647
Dec 20, 20242,297.002,318.002,276.002,282.352,282.351,719,502
Dec 19, 20242,325.002,325.002,265.352,291.852,291.852,784,409
Dec 18, 20242,356.802,372.702,341.002,345.452,345.45855,682
Dec 17, 20242,388.002,399.902,350.502,356.002,356.001,258,218
Dec 16, 20242,419.952,419.952,386.152,402.252,402.25987,775
Dec 13, 20242,389.552,412.002,354.002,407.652,407.651,150,861
Dec 12, 20242,413.002,415.002,380.702,389.552,389.551,089,028
Dec 11, 20242,399.752,428.002,392.652,417.302,417.301,337,700
Dec 10, 20242,399.902,404.652,385.052,388.902,388.901,657,888
Dec 9, 20242,438.152,439.002,387.002,391.852,391.852,301,281
Dec 6, 20242,468.002,468.002,427.002,429.702,429.701,735,948
Dec 5, 20242,465.002,466.902,423.902,452.202,452.203,190,834
Dec 4, 20242,478.902,479.102,453.202,459.452,459.451,005,012
Dec 3, 20242,494.002,494.002,463.502,469.402,469.401,341,985
Dec 2, 20242,479.602,486.002,461.352,479.052,479.05914,624
Nov 29, 20242,458.052,491.502,455.052,479.602,479.601,030,854
Nov 28, 20242,500.002,506.002,453.302,458.052,458.051,506,133
Nov 27, 20242,517.502,517.652,480.002,491.902,491.90864,653
Nov 26, 20242,459.902,518.002,457.602,505.002,505.001,152,258
Nov 25, 20242,505.002,507.952,450.052,459.702,459.701,857,124
Nov 22, 20242,430.002,493.952,422.952,472.202,472.203,805,843
Nov 21, 20242,454.702,465.952,425.002,428.152,428.151,377,572
Nov 19, 2024 4.25 Dividend
Nov 19, 20242,488.002,503.202,472.352,483.702,483.70941,508
Nov 18, 20242,520.002,520.002,470.802,483.702,479.45945,471
Nov 14, 20242,482.802,501.752,466.202,483.152,478.901,206,967
Nov 13, 20242,470.002,498.002,451.102,470.502,466.271,803,766
Nov 12, 20242,535.002,535.002,470.002,474.852,470.623,445,898
Nov 11, 20242,565.052,598.752,506.002,543.102,538.758,854,840
Nov 8, 20242,842.852,847.002,762.402,769.452,764.712,060,410
Nov 7, 20242,900.002,904.952,825.002,842.852,837.991,112,489
Nov 6, 20242,890.502,907.852,860.002,897.302,892.341,817,087
Nov 5, 20242,895.002,918.802,872.702,887.302,882.36935,417
Nov 4, 20242,962.152,962.152,885.502,915.302,910.311,146,008
Nov 1, 20242,958.002,965.752,930.002,939.852,934.82112,249
Oct 31, 20242,994.202,996.502,919.002,935.652,930.631,031,171
Oct 30, 20243,006.003,006.002,963.552,996.652,991.52812,725
Oct 29, 20243,020.003,028.002,941.102,992.852,987.73613,459
Oct 28, 20242,987.903,021.702,963.053,001.852,996.71504,961
Oct 25, 20242,975.503,015.552,952.002,958.002,952.941,047,769
Oct 24, 20242,989.703,002.302,951.002,972.002,966.91571,259
Oct 23, 20242,999.953,026.502,972.052,989.702,984.58624,689
Oct 22, 20243,054.003,057.952,995.253,006.853,001.71541,838
Oct 21, 20243,007.053,057.003,000.553,049.203,043.98806,970
Oct 18, 20243,057.003,069.002,980.602,992.152,987.03899,318
Oct 17, 20243,082.903,085.003,037.003,055.853,050.62674,481
Oct 16, 20243,088.003,103.553,066.103,082.103,076.83764,001
Oct 15, 20243,075.003,096.803,047.653,067.103,061.851,242,322
Oct 14, 20243,037.003,055.003,017.203,039.153,033.95716,011
Oct 11, 20243,059.203,064.003,026.003,037.203,032.00976,017
Oct 10, 20243,090.053,095.003,043.003,059.103,053.871,161,933
Oct 9, 20243,095.553,146.703,071.753,078.853,073.581,225,598
Oct 8, 20243,058.003,099.003,045.653,088.053,082.77817,718
Oct 7, 20243,075.003,098.553,038.003,062.253,057.01909,812
Oct 4, 20243,135.003,156.753,054.553,072.503,067.241,551,818
Oct 3, 20243,192.303,225.903,126.503,149.303,143.911,741,363
Oct 1, 20243,317.003,328.953,244.053,277.353,271.74968,660
Sep 30, 20243,310.753,358.003,305.153,329.103,323.401,088,162
Sep 27, 20243,290.953,337.953,277.053,310.753,305.081,315,996
Sep 26, 20243,250.003,285.853,227.103,277.053,271.44951,080
Sep 25, 20243,252.003,252.003,206.753,244.753,239.20740,636
Sep 24, 20243,277.453,297.753,241.103,248.403,242.841,057,933
Sep 23, 20243,316.953,324.903,273.203,277.453,271.84522,775
Sep 20, 20243,304.003,324.803,266.053,306.953,301.291,504,277
Sep 19, 20243,294.003,320.003,275.003,293.853,288.21963,456
Sep 18, 20243,312.803,324.853,251.553,274.653,269.05410,510
Sep 17, 20243,335.803,349.903,301.803,312.803,307.13586,834
Sep 16, 20243,360.003,394.903,330.603,335.803,330.091,019,280
Sep 13, 20243,355.553,369.703,320.903,358.053,352.301,029,400
Sep 12, 20243,370.003,393.003,340.303,383.253,377.461,643,536
Sep 11, 20243,315.003,382.953,315.003,367.453,361.692,561,892
Sep 10, 20243,290.003,310.003,270.903,295.053,289.41928,920
Sep 9, 20243,273.703,314.003,258.003,280.753,275.141,272,289
Sep 6, 20243,238.003,285.903,225.353,273.703,268.102,131,256
Sep 5, 20243,240.003,257.003,217.003,238.253,232.711,482,119
Sep 4, 20243,155.503,252.003,155.503,231.653,226.122,379,110
Sep 3, 20243,164.953,174.553,147.503,154.853,149.45577,471
Sep 2, 20243,148.003,184.003,139.603,150.953,145.56702,358
Aug 30, 20243,130.053,166.753,110.703,126.803,121.451,567,031
Aug 29, 20243,125.503,143.953,092.703,115.853,110.52849,866
Aug 28, 20243,152.953,165.503,118.803,125.503,120.15538,366
Aug 27, 20243,154.003,203.653,150.003,166.203,160.781,003,501
Aug 26, 20243,155.003,177.453,141.503,171.353,165.92472,874
Aug 23, 20243,190.003,198.603,148.753,154.653,149.25779,284
Aug 22, 20243,167.003,198.653,156.053,186.603,181.151,540,888
Aug 21, 20243,101.003,170.603,084.053,151.553,146.161,186,536
Aug 20, 20243,096.003,106.353,078.003,103.203,097.89668,282
Aug 19, 20243,053.953,087.853,038.353,076.303,071.04542,858
Aug 16, 20243,054.003,054.003,003.003,048.153,042.93514,229
Aug 14, 20243,034.803,034.802,994.053,025.853,020.67454,671
Aug 13, 20243,054.903,059.803,013.003,023.553,018.38502,260
Aug 12, 20243,020.003,084.003,003.703,053.203,047.981,736,881
Aug 9, 20243,039.003,052.752,966.003,040.603,035.401,665,414
Aug 8, 20243,080.003,089.702,990.403,005.403,000.261,280,109
Aug 7, 20243,101.753,118.503,060.053,101.453,096.141,907,105
Aug 6, 20243,101.703,135.003,086.053,101.753,096.44885,743
Aug 5, 20243,069.953,145.003,055.303,093.403,088.112,019,141
Aug 2, 20243,070.003,129.053,060.003,106.703,101.381,348,780
Aug 1, 20243,088.003,128.953,062.803,099.353,094.051,675,122
Jul 31, 20243,005.053,098.003,005.053,084.453,079.173,549,501
Jul 30, 20242,973.503,032.802,970.003,005.052,999.912,144,591
Jul 29, 20242,953.052,965.102,936.002,954.702,949.64854,408
Jul 26, 20242,902.202,964.452,900.702,950.152,945.101,359,780
Jul 25, 20242,892.052,908.702,885.252,901.402,896.441,239,922
Jul 24, 20242,901.002,927.002,886.202,912.802,907.821,476,148
Jul 23, 20242,934.302,947.302,886.002,897.102,892.141,906,312
Jul 22, 20242,937.002,973.352,917.152,934.302,929.281,616,347
Jul 19, 20242,925.002,980.002,917.252,946.052,941.012,164,746
Jul 18, 20242,875.002,957.902,842.002,931.552,926.535,384,611
Jul 16, 20242,959.003,015.952,941.502,974.452,969.362,085,611
Jul 15, 20242,999.002,999.002,932.552,956.502,951.442,425,341
Jul 12, 20243,025.003,052.002,970.902,999.152,994.021,879,930
Jul 11, 20242,999.003,030.002,973.003,022.053,016.881,968,980
Jul 10, 20242,900.053,014.502,894.352,996.452,991.322,299,950
Jul 9, 20242,908.952,913.202,890.002,905.002,900.03685,431
Jul 8, 20242,935.902,935.902,890.702,898.152,893.19828,260
Jul 5, 20242,937.152,946.902,913.102,935.902,930.88817,429
Jul 4, 20242,940.002,968.452,923.002,934.902,929.88968,666
Jul 3, 20242,929.702,948.952,916.002,925.552,920.54925,189
Jul 2, 20242,927.802,936.002,912.002,925.602,920.591,064,295
Jul 1, 20242,889.302,939.002,888.002,927.802,922.791,104,110
Jun 28, 20242,865.002,932.002,862.202,917.052,912.061,206,712
Jun 27, 20242,860.752,903.002,845.002,880.852,875.921,628,022
Jun 26, 20242,860.202,873.852,844.052,863.352,858.45960,622
Jun 25, 20242,876.002,894.952,856.002,858.452,853.561,217,792
Jun 24, 20242,883.002,899.952,871.402,896.052,891.09892,125
Jun 21, 20242,925.002,928.002,880.102,890.852,885.901,722,379
Jun 20, 20242,885.002,924.502,872.402,915.502,910.511,129,752
Jun 19, 20242,918.002,920.002,882.652,891.702,886.751,018,294
Jun 18, 20242,921.602,928.002,905.002,918.502,913.51741,098
Jun 14, 20242,910.002,931.352,905.102,921.602,916.60982,815
Jun 13, 20242,929.002,929.002,905.002,910.002,905.02726,380
Jun 12, 20242,909.002,918.002,865.652,905.802,900.831,701,770
Jun 11, 2024 28.15 Dividend
Jun 11, 20242,915.002,920.352,895.002,902.452,897.48855,430
Jun 10, 20242,928.002,951.902,915.002,937.552,904.42876,867
Jun 7, 20242,904.802,943.102,888.852,927.702,894.681,600,180
Jun 6, 20242,960.002,961.752,882.252,904.802,872.041,689,408
Jun 5, 20242,864.503,027.302,864.502,961.752,928.352,410,576
Jun 4, 20242,880.002,897.002,775.752,857.652,825.422,683,847
Jun 3, 20242,950.002,950.002,860.052,866.452,834.12952,701
May 31, 20242,883.702,906.002,855.602,881.202,848.712,520,363
May 30, 20242,875.252,910.852,875.002,883.702,851.181,344,426
May 29, 20242,896.002,921.702,881.102,900.152,867.441,758,297
May 28, 20242,875.852,921.002,864.002,911.202,878.371,084,544
May 27, 20242,887.902,898.302,855.552,872.302,839.91817,091
May 24, 20242,910.202,910.202,867.002,874.752,842.33755,822
May 23, 20242,885.002,921.252,877.302,903.752,871.001,181,894
May 22, 20242,851.802,895.002,836.602,885.752,853.21933,846
May 21, 20242,815.002,866.952,801.002,851.802,819.64921,822
May 17, 20242,814.602,838.202,786.102,809.902,778.211,325,150
May 16, 20242,821.052,837.602,786.552,814.052,782.311,534,319
May 15, 20242,866.152,874.252,806.152,813.702,781.971,230,520
May 14, 20242,879.002,888.002,842.002,866.152,833.83999,330
May 13, 20242,771.252,895.002,754.102,879.252,846.782,748,823
May 10, 20242,699.002,792.602,670.102,771.252,740.002,478,584
May 9, 20242,828.002,853.952,703.802,710.102,679.543,547,959
May 8, 20242,900.002,905.002,821.002,843.302,811.231,652,877
May 7, 20242,947.002,967.952,904.002,913.002,880.15629,534
May 6, 20242,950.002,959.002,911.202,932.152,899.08768,806
May 3, 20242,983.052,997.002,909.252,929.752,896.711,594,445
May 2, 20242,875.102,988.002,875.102,975.402,941.842,493,406
Apr 30, 20242,855.002,912.002,855.002,875.902,843.471,290,649
Apr 29, 20242,844.152,873.952,839.002,868.202,835.85566,219
Apr 26, 20242,870.002,878.202,837.052,844.152,812.07625,507
Apr 25, 20242,865.002,869.902,829.052,861.452,829.181,594,152
Apr 24, 20242,882.952,883.102,860.002,867.752,835.41718,441
Apr 23, 20242,852.002,877.952,844.002,874.902,842.48929,062
Apr 22, 20242,846.602,846.602,814.052,841.852,809.80676,040
Apr 19, 20242,790.002,822.102,766.152,808.552,776.881,337,807
Apr 18, 20242,855.002,859.202,800.102,807.702,776.041,732,434
Apr 16, 20242,827.652,841.452,820.002,830.002,798.08911,249
Apr 15, 20242,830.202,853.502,812.352,844.402,812.32884,519
Apr 12, 20242,890.002,893.002,845.002,854.502,822.311,766,311
Apr 10, 20242,883.302,899.102,858.002,896.752,864.08740,495
Apr 9, 20242,893.002,916.452,845.002,857.152,824.931,017,670
Apr 8, 20242,908.002,908.952,873.802,892.002,859.39570,695

Related Tickers

PIDILITIND.NS Pidilite Industries Limited
2,848.75
-1.50%
 
BERGEPAINT.NS Berger Paints India Limited
511.95
-0.02%
 
AARTIIND.NS Aarti Industries Limited
355.10
-5.07%
 
INDIGOPNTS.NS Indigo Paints Limited
930.00
-3.45%
 
ATUL.NS Atul Ltd
5,166.80
-3.70%
 
FINEORG.NS Fine Organic Industries Limited
3,908.25
-5.66%
 
SOLARINDS.NS Solar Industries India Limited
10,645.25
-3.11%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
270.25
-2.77%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,634.90
-4.23%
 
AMIORG.NS Ami Organics Limited
2,135.95
-6.94%