Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,364.20
-45.25 (-1.88%)
At close: Feb 13, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,410.002,410.702,359.952,364.202,364.20-1.88%118,467
Feb 12, 20262,393.752,413.502,376.152,409.452,409.450.67%38,883
Feb 11, 20262,398.602,405.452,376.952,393.502,393.50-0.04%60,607
Feb 10, 20262,417.002,424.752,386.952,394.502,394.50-0.94%303,550
Feb 9, 20262,403.002,425.002,397.602,417.202,417.200.60%28,534
Feb 6, 20262,432.202,440.052,386.802,402.702,402.70-1.21%21,682
Feb 5, 20262,448.902,454.402,402.452,432.102,432.10-0.83%21,874
Feb 4, 20262,489.952,489.952,414.802,452.552,452.551.09%39,521
Feb 3, 20262,501.302,522.902,392.452,426.202,426.201.04%52,431
Feb 2, 20262,361.352,428.852,361.352,401.152,401.151.79%51,893
Feb 1, 20262,430.102,438.152,346.352,359.002,359.00-2.87%55,636
Jan 30, 20262,416.002,443.302,400.652,428.652,428.650.49%51,878
Jan 29, 20262,517.352,517.352,411.102,416.702,416.70-3.75%86,470
Jan 28, 20262,530.052,550.002,451.002,510.852,510.85-4.34%161,435
Jan 27, 20262,712.402,732.102,545.802,624.902,624.90-2.86%125,817
Jan 23, 20262,703.102,782.602,689.652,702.252,702.25-0.03%71,137
Jan 22, 20262,665.002,728.252,665.002,703.102,703.101.62%71,921
Jan 21, 20262,658.502,683.752,646.702,660.002,660.00-0.55%17,888
Jan 20, 20262,750.202,750.202,670.002,674.652,674.65-2.75%32,064
Jan 19, 20262,755.102,785.002,725.052,750.202,750.20-0.24%33,302
Jan 16, 20262,766.552,825.552,750.502,756.902,756.90-2.08%86,055
Jan 14, 20262,873.002,878.952,808.002,815.352,815.35-2.39%24,302
Jan 13, 20262,900.002,914.302,870.002,884.352,884.35-0.41%70,660
Jan 12, 20262,824.502,900.002,808.652,896.352,896.352.54%86,580
Jan 9, 20262,785.352,855.352,785.352,824.502,824.501.36%78,871
Jan 8, 20262,798.002,803.452,771.502,786.702,786.70-0.79%11,262
Jan 7, 20262,845.302,856.402,802.252,808.952,808.95-1.27%14,775
Jan 6, 20262,824.952,847.802,813.002,845.202,845.201.09%39,331
Jan 5, 20262,761.252,827.952,761.252,814.502,814.501.52%20,544
Jan 2, 20262,744.052,800.002,744.052,772.402,772.400.74%23,929
Jan 1, 20262,772.502,782.302,747.252,752.102,752.10-0.63%51,223
Dec 31, 20252,767.952,796.252,758.102,769.652,769.650.48%71,491
Dec 30, 20252,757.902,791.952,744.802,756.352,756.35-0.68%39,382
Dec 29, 20252,746.002,794.252,735.052,775.152,775.151.05%39,462
Dec 26, 20252,773.302,792.502,743.002,746.202,746.20-1.41%30,143
Dec 24, 20252,810.002,824.752,781.652,785.502,785.50-0.81%29,096
Dec 23, 20252,802.002,818.952,783.002,808.252,808.250.04%9,610
Dec 22, 20252,780.052,821.052,780.052,807.252,807.250.30%14,295
Dec 19, 20252,751.802,812.002,751.802,798.902,798.901.41%27,618
Dec 18, 20252,784.952,795.102,756.152,759.952,759.95-0.91%6,882
Dec 17, 20252,799.952,806.552,771.952,785.402,785.40-0.21%22,331
Dec 16, 20252,795.002,807.952,777.302,791.302,791.300.40%27,998
Dec 15, 20252,765.052,801.452,758.552,780.202,780.200.53%108,788
Dec 12, 20252,799.952,799.952,746.252,765.452,765.45-0.49%17,910
Dec 11, 20252,801.302,810.152,764.002,779.202,779.20-0.91%29,296
Dec 10, 20252,805.002,824.202,797.602,804.652,804.650.35%24,218
Dec 9, 20252,924.052,924.052,790.002,794.902,794.90-4.47%60,426
Dec 8, 20252,967.152,973.002,915.702,925.802,925.80-1.39%18,589
Dec 5, 20252,955.002,973.502,942.002,967.152,967.150.34%15,852
Dec 4, 20252,951.852,985.502,936.502,957.152,957.150.18%262,763