Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,660.00
-14.65 (-0.55%)
At close: Jan 21, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 20252,958.152,968.902,932.302,951.852,951.85-0.07%44,838
Dec 2, 20252,863.002,962.402,863.002,953.852,953.853.11%53,938
Dec 1, 20252,872.252,884.402,847.752,864.702,864.70-0.30%15,965
Nov 28, 20252,878.602,889.002,858.002,873.402,873.40-0.18%15,116
Nov 27, 20252,875.102,913.002,872.002,878.602,878.600.12%45,195
Nov 26, 20252,880.002,895.952,858.302,875.052,875.05-0.03%45,280
Nov 25, 20252,890.452,909.002,871.802,875.802,875.80-0.09%19,518
Nov 24, 20252,879.952,896.202,865.702,878.352,878.350.07%45,549
Nov 21, 20252,865.002,895.002,855.302,876.302,876.300.60%26,463
Nov 20, 20252,890.452,906.702,852.202,859.152,859.15-1.20%63,457
Nov 19, 20252,905.002,915.402,886.352,893.852,893.85-0.40%35,192
Nov 18, 20252,887.002,915.602,867.102,905.502,905.500.64%136,894
Nov 17, 20252,901.202,926.002,880.002,887.002,882.50-0.67%107,801
Nov 14, 20252,877.952,909.302,862.152,906.402,901.870.95%55,546
Nov 13, 20252,836.302,898.202,836.302,879.102,874.613.81%450,821
Nov 12, 20252,655.052,839.002,644.652,773.402,769.084.46%109,850