Singapore markets closed

Asian Paints Limited (ASIANPAINT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,850.00-11.45 (-0.40%)
As of 02:54PM IST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,870.002,878.202,841.152,850.002,850.00478,055
25 Apr 20242,865.002,869.902,829.052,861.452,861.451,594,152
24 Apr 20242,882.952,883.102,860.002,867.752,867.75718,441
23 Apr 20242,852.002,877.952,844.002,874.902,874.90929,062
22 Apr 20242,846.602,846.602,814.052,841.852,841.85676,040
19 Apr 20242,790.002,822.102,766.152,808.552,808.551,337,807
18 Apr 20242,855.002,859.202,800.102,807.702,807.701,732,434
16 Apr 20242,827.652,841.452,820.002,830.002,830.00911,249
15 Apr 20242,830.202,853.502,812.352,844.402,844.40884,519
12 Apr 20242,890.002,893.002,845.002,854.502,854.501,766,311
10 Apr 20242,883.302,899.102,858.002,896.752,896.75740,495
09 Apr 20242,893.002,916.452,845.002,857.152,857.151,017,670
08 Apr 20242,908.002,908.952,873.802,892.002,892.00570,695
05 Apr 20242,924.002,927.752,880.002,883.452,883.451,155,672
04 Apr 20242,870.002,943.252,851.252,918.302,918.301,831,347
03 Apr 20242,845.002,884.552,845.002,869.352,869.35816,676
02 Apr 20242,874.052,892.402,856.002,874.202,874.20562,473
01 Apr 20242,860.952,886.452,852.352,871.002,871.00558,086
28 Mar 20242,835.052,868.002,819.002,846.752,846.751,864,623
27 Mar 20242,817.952,842.852,817.702,830.502,830.501,156,231
26 Mar 20242,820.002,844.152,810.002,814.652,814.651,372,390
22 Mar 20242,821.152,855.152,808.002,841.502,841.501,652,689
21 Mar 20242,845.002,845.402,806.002,821.152,821.151,167,680
20 Mar 20242,815.102,837.052,797.552,824.902,824.90818,910
19 Mar 20242,840.002,840.002,801.002,815.102,815.101,199,135
18 Mar 20242,866.002,866.002,817.252,846.502,846.50940,424
15 Mar 20242,895.002,896.952,850.002,867.552,867.551,356,226
14 Mar 20242,860.002,898.052,841.002,892.252,892.251,381,741
13 Mar 20242,878.602,887.252,835.002,860.152,860.15955,841
12 Mar 20242,880.002,899.902,865.452,876.152,876.15663,186
11 Mar 20242,895.552,896.552,853.102,876.852,876.85866,546
07 Mar 20242,825.002,894.002,825.002,870.552,870.551,564,364
06 Mar 20242,827.952,839.002,777.752,827.302,827.301,723,066
05 Mar 20242,834.002,834.852,805.002,820.402,820.40736,381
04 Mar 20242,860.002,860.952,828.002,831.752,831.75971,299
01 Mar 20242,832.902,845.952,815.052,831.752,831.75978,174
29 Feb 20242,785.002,838.002,776.752,821.902,821.902,284,424
28 Feb 20242,850.152,859.402,785.502,794.352,794.352,472,196
27 Feb 20242,855.002,870.002,850.102,859.552,859.551,296,180
26 Feb 20242,920.002,930.002,847.802,868.452,868.453,524,491
23 Feb 20242,999.003,005.002,966.202,985.952,985.951,650,523
22 Feb 20242,983.003,027.202,932.103,017.403,017.402,615,821
21 Feb 20243,012.053,026.752,983.503,001.803,001.80927,130
20 Feb 20242,998.103,017.102,972.103,011.653,011.65729,371
19 Feb 20243,007.903,018.702,987.502,998.102,998.10560,700
16 Feb 20243,035.003,035.003,000.003,007.903,007.901,179,473
15 Feb 20242,980.003,024.502,967.453,016.553,016.551,068,730
14 Feb 20242,969.902,980.802,936.052,976.402,976.40750,339
13 Feb 20242,964.952,981.252,945.702,971.602,971.60717,118
12 Feb 20242,951.652,964.952,920.052,953.802,953.80614,469
09 Feb 20242,930.002,959.002,910.552,951.652,951.651,144,765
08 Feb 20242,999.752,999.752,919.802,929.602,929.601,633,654
07 Feb 20242,957.003,002.952,936.052,981.152,981.151,134,012
06 Feb 20242,931.002,947.002,902.652,930.952,930.951,471,312
05 Feb 20242,950.002,965.002,912.002,917.352,917.35923,435
02 Feb 20242,950.002,962.352,924.052,936.302,936.301,881,911
01 Feb 20242,961.002,972.852,919.952,929.352,929.353,006,472
31 Jan 20242,966.002,971.902,948.052,957.852,957.851,771,244
30 Jan 20242,990.003,005.002,951.052,954.102,954.101,273,188
29 Jan 20242,940.052,988.452,940.052,976.052,976.051,862,723
25 Jan 20243,010.053,016.002,942.302,949.202,949.202,001,961
24 Jan 20243,055.003,055.002,976.102,999.452,999.452,665,932
23 Jan 20243,087.553,109.003,021.553,054.703,054.702,365,225
19 Jan 20243,177.803,201.553,148.603,165.853,165.85936,201
18 Jan 20243,257.953,257.953,048.603,163.853,163.851,979,174
17 Jan 20243,294.103,304.353,193.053,242.303,242.302,239,241
16 Jan 20243,274.953,320.003,273.903,296.903,296.90748,215
15 Jan 20243,282.203,287.203,258.603,273.903,273.90728,116
12 Jan 20243,294.953,294.953,244.003,277.803,277.80673,004
11 Jan 20243,286.853,309.203,270.703,288.203,288.20537,469
10 Jan 20243,292.003,293.003,258.203,286.853,286.85691,087
09 Jan 20243,310.003,315.003,262.253,267.503,267.50670,704
08 Jan 20243,355.003,376.503,294.853,298.403,298.40545,884
05 Jan 20243,379.953,380.403,348.003,355.553,355.55416,956
04 Jan 20243,372.003,401.253,363.803,379.953,379.95777,127
03 Jan 20243,391.353,399.003,365.003,373.603,373.60379,131
02 Jan 20243,396.003,398.903,345.003,391.353,391.35552,394
01 Jan 20243,403.003,411.803,389.153,396.103,396.10283,951
29 Dec 20233,410.003,422.953,383.903,402.403,402.40615,676
28 Dec 20233,405.003,419.953,373.053,397.253,397.25779,250
27 Dec 20233,381.053,409.953,354.003,404.453,404.45837,182
26 Dec 20233,349.953,391.903,345.203,383.353,383.35600,190
22 Dec 20233,309.903,350.803,287.003,341.303,341.30930,563
21 Dec 20233,280.003,320.003,271.853,302.953,302.951,585,879
20 Dec 20233,336.053,359.953,282.653,297.153,297.15979,762
19 Dec 20233,335.953,353.903,300.153,336.053,336.05780,448
18 Dec 20233,313.003,335.803,296.003,332.053,332.05911,936
15 Dec 20233,250.003,326.353,242.003,313.903,313.901,631,687
14 Dec 20233,255.003,258.603,218.003,241.353,241.35923,107
13 Dec 20233,240.003,254.953,190.303,243.653,243.651,052,079
12 Dec 20233,228.003,257.053,210.003,224.753,224.751,019,030
11 Dec 20233,230.003,245.003,185.503,233.003,233.00910,426
08 Dec 20233,255.003,269.803,227.803,232.003,232.00895,852
07 Dec 20233,284.003,299.953,246.853,251.803,251.801,071,725
06 Dec 20233,265.003,289.003,232.953,252.553,252.551,229,158
05 Dec 20233,197.003,247.653,180.003,226.253,226.251,005,550
04 Dec 20233,190.003,204.453,166.503,194.553,194.551,018,189
01 Dec 20233,146.953,190.603,140.253,173.403,173.40960,196
30 Nov 20233,148.353,153.953,108.353,119.903,119.901,793,116
29 Nov 20233,148.353,170.003,142.003,148.353,148.35620,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...