Singapore markets closed

Asian Paints Limited (ASIANPAINT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,851.80+35.45 (+1.26%)
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,815.002,866.952,801.002,851.802,851.80921,695
20 May 2024------
13 May 20242,771.252,895.002,754.102,809.902,809.907,838,142
06 May 20242,950.002,967.952,670.102,771.252,771.259,077,760
29 Apr 20242,844.152,997.002,839.002,929.752,929.755,944,719
22 Apr 20242,846.602,883.102,814.052,844.152,844.154,543,202
15 Apr 20242,830.202,859.202,766.152,808.552,808.554,866,009
08 Apr 20242,908.002,916.452,845.002,854.502,854.504,095,171
01 Apr 20242,860.952,943.252,845.002,883.452,883.454,924,254
25 Mar 20242,841.502,868.002,810.002,846.752,846.754,393,244
18 Mar 20242,866.002,866.002,797.552,841.502,841.505,778,838
11 Mar 20242,895.552,899.902,835.002,867.552,867.555,223,540
04 Mar 20242,860.002,894.002,777.752,870.552,870.554,995,110
26 Feb 20242,920.002,930.002,776.752,831.752,831.7510,555,465
19 Feb 20243,007.903,027.202,932.102,985.952,985.956,483,545
12 Feb 20242,951.653,035.002,920.053,007.903,007.904,330,129
05 Feb 20242,950.003,002.952,902.652,951.652,951.656,307,178
29 Jan 20242,940.053,005.002,919.952,936.302,936.309,795,538
22 Jan 20243,165.853,165.852,942.302,949.202,949.207,033,118
15 Jan 20243,282.203,320.003,048.603,165.853,165.856,630,947
08 Jan 20243,355.003,376.503,244.003,277.803,277.803,118,148
01 Jan 20243,403.003,411.803,345.003,355.553,355.552,409,559
25 Dec 20233,341.303,422.953,341.303,402.403,402.402,832,298
18 Dec 20233,313.003,359.953,271.853,341.303,341.305,188,588
11 Dec 20233,230.003,326.353,185.503,313.903,313.905,536,329
04 Dec 20233,190.003,299.953,166.503,232.003,232.005,220,474
27 Nov 20233,136.153,190.603,108.353,173.403,173.404,021,920
20 Nov 20233,168.903,171.903,111.003,136.153,136.152,854,178
13 Nov 20233,098.003,228.253,065.003,168.903,168.903,211,587
06 Nov 20232,998.003,111.402,983.853,076.453,076.453,376,291
03 Nov 20235.15 Dividend
30 Oct 20232,974.003,012.752,930.002,977.852,972.664,677,303
23 Oct 20233,096.053,108.902,931.002,955.152,950.004,586,062
16 Oct 20233,124.003,137.003,064.553,105.853,100.443,407,194
09 Oct 20233,140.053,188.503,128.253,148.803,143.314,419,915
02 Oct 20233,161.053,232.103,151.353,195.753,190.183,928,596
25 Sept 20233,272.303,334.803,134.003,161.053,155.546,427,936
18 Sept 20233,200.003,283.603,180.553,274.853,269.143,316,946
11 Sept 20233,242.003,294.203,185.003,196.653,191.084,466,318
04 Sept 20233,259.553,266.253,195.003,238.053,232.413,366,367
28 Aug 20233,264.953,302.853,217.103,259.553,253.874,091,656
21 Aug 20233,159.903,265.003,152.153,259.303,253.623,632,382
14 Aug 20233,185.353,224.003,152.253,163.553,158.042,879,264
07 Aug 20233,316.053,359.953,180.003,185.353,179.803,676,080
31 Jul 20233,323.203,388.003,317.953,339.653,333.833,720,090
24 Jul 20233,506.003,568.003,350.003,390.703,384.795,622,780
17 Jul 20233,429.753,537.953,425.003,517.703,511.573,848,291
10 Jul 20233,345.003,439.003,293.953,429.753,423.773,929,092
03 Jul 20233,365.003,414.003,331.003,343.703,337.872,895,049
26 Jun 20233,295.003,449.603,271.403,362.053,356.193,656,415
19 Jun 20233,318.853,344.953,242.453,297.703,291.954,257,960
12 Jun 20233,185.203,322.003,151.153,316.853,311.075,161,257
09 Jun 202321.25 Dividend
05 Jun 20233,239.953,247.003,168.553,180.553,154.003,340,507
29 May 20233,147.203,249.953,116.053,237.253,210.235,277,638
22 May 20233,070.003,136.953,046.003,128.403,102.292,748,656
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.