Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,502.30
-41.95 (-1.65%)
At close: Sep 15, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252,544.002,544.002,498.602,502.302,502.30-1.65%18,672
Sep 12, 20252,558.402,568.252,537.802,544.252,544.25-0.45%8,823
Sep 11, 20252,526.452,559.502,526.452,555.652,555.650.53%11,202
Sep 10, 20252,526.702,554.502,525.402,542.252,542.25-0.04%20,056
Sep 9, 20252,538.252,550.302,526.002,543.152,543.150.52%13,720
Sep 8, 20252,583.952,583.952,526.002,529.952,529.95-1.90%15,511
Sep 5, 20252,564.952,601.552,564.702,578.902,578.900.39%49,459
Sep 4, 20252,558.952,584.202,554.252,568.852,568.850.57%42,613
Sep 3, 20252,538.852,562.002,529.552,554.402,554.400.61%17,488
Sep 2, 20252,568.202,569.002,530.902,538.852,538.85-1.25%35,873
Sep 1, 20252,517.402,577.002,517.402,571.102,571.102.13%29,113
Aug 29, 20252,481.552,530.002,481.552,517.402,517.401.05%54,602
Aug 28, 20252,462.302,527.002,462.302,491.152,491.150.15%63,444
Aug 26, 20252,491.852,522.502,471.652,487.452,487.45-0.21%74,954
Aug 25, 20252,513.052,522.452,477.002,492.702,492.70-0.46%932,385
Aug 22, 20252,545.552,570.002,501.002,504.202,504.20-2.44%40,506
Aug 21, 20252,572.002,575.202,559.052,566.852,566.85-0.12%8,606
Aug 20, 20252,575.052,578.002,563.802,570.052,570.05-0.37%49,137
Aug 19, 20252,587.402,594.002,561.602,579.502,579.50-0.30%24,090
Aug 18, 20252,540.202,593.002,535.852,587.202,587.202.29%116,693
Aug 14, 20252,501.152,533.802,498.402,529.252,529.251.16%78,919
Aug 13, 20252,478.802,502.952,472.052,500.302,500.300.87%29,982
Aug 12, 20252,490.002,502.002,473.752,478.802,478.80-0.43%36,503
Aug 11, 20252,456.302,502.552,452.152,489.602,489.600.57%13,730
Aug 8, 20252,506.002,510.002,470.002,475.402,475.40-1.23%18,210
Aug 7, 20252,488.602,509.002,467.852,506.102,506.100.59%98,268
Aug 6, 20252,438.002,505.402,438.002,491.302,491.302.19%139,869
Aug 5, 20252,450.702,464.202,408.502,437.902,437.90-0.48%11,424
Aug 4, 20252,443.652,466.952,438.152,449.752,449.750.84%25,812
Aug 1, 20252,388.002,471.652,388.002,429.452,429.451.40%48,332
Jul 31, 20252,380.302,415.802,374.802,396.002,396.00-0.79%21,540
Jul 30, 20252,417.702,442.702,366.652,415.152,415.150.56%72,693
Jul 29, 20252,359.002,418.002,326.552,401.702,401.701.81%42,697
Jul 28, 20252,336.202,365.102,319.952,358.952,358.951.00%10,050
Jul 25, 20252,345.002,349.852,326.502,335.652,335.65-0.70%10,911
Jul 24, 20252,364.252,378.752,341.002,352.052,352.05-0.94%72,638
Jul 23, 20252,365.052,382.452,352.552,374.352,374.350.39%13,273
Jul 22, 20252,372.002,379.852,361.202,365.152,365.15-0.46%28,976
Jul 21, 20252,384.852,384.852,361.002,376.102,376.10-0.25%11,756
Jul 18, 20252,400.102,404.952,373.002,382.102,382.10-0.71%69,977
Jul 17, 20252,408.952,413.802,394.802,399.052,399.05-0.47%7,933
Jul 16, 20252,375.202,422.152,371.052,410.402,410.400.73%17,480
Jul 15, 20252,401.152,414.402,386.802,392.952,392.95-0.34%21,778
Jul 14, 20252,436.952,448.102,391.102,401.002,401.00-1.58%48,147
Jul 11, 20252,454.652,484.002,435.102,439.602,439.60-0.46%22,108
Jul 10, 20252,519.952,519.952,445.852,450.802,450.80-1.92%32,312
Jul 9, 20252,510.052,534.002,493.252,498.752,498.750.57%185,627
Jul 8, 20252,443.352,487.002,429.352,484.602,484.601.69%97,573
Jul 7, 20252,410.002,465.002,410.002,443.402,443.400.77%64,199
Jul 4, 20252,430.452,443.152,414.002,424.802,424.80-0.23%13,964