Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,340.30
+4.65 (0.20%)
At close: Oct 10, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,326.552,343.202,324.452,335.652,335.650.39%13,909
Oct 8, 20252,358.202,369.002,320.452,326.552,326.55-1.05%9,966
Oct 7, 20252,356.402,371.652,347.452,351.202,351.20-0.13%12,161
Oct 6, 20252,345.702,358.902,333.202,354.302,354.30-0.17%27,053
Oct 3, 20252,340.402,361.402,337.052,358.302,358.300.97%12,659
Oct 1, 20252,358.752,358.752,317.602,335.652,335.65-0.62%44,450
Sep 30, 20252,345.452,389.302,339.002,350.152,350.150.28%31,461
Sep 29, 20252,342.002,362.902,329.552,343.652,343.650.05%19,983
Sep 26, 20252,398.002,402.952,340.002,342.502,342.50-2.52%21,587
Sep 25, 20252,457.102,463.002,388.002,402.952,402.95-2.23%74,094
Sep 24, 20252,447.502,475.002,442.252,457.852,457.850.42%39,644
Sep 23, 20252,476.002,482.752,428.602,447.502,447.50-1.42%57,589
Sep 22, 20252,486.902,503.202,475.002,482.752,482.75-0.08%53,334
Sep 19, 20252,464.202,510.002,464.202,484.752,484.750.26%33,332
Sep 18, 20252,511.802,511.802,468.152,478.302,478.30-0.63%33,757
Sep 17, 20252,480.902,497.502,480.902,493.952,493.950.54%11,627
Sep 16, 20252,502.002,509.952,475.002,480.502,480.50-0.87%24,326
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