Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,478.80
-10.80 (-0.43%)
At close: Aug 12, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20252,426.302,464.002,424.052,430.402,430.400.44%162,171
Jul 2, 20252,332.152,429.902,326.452,419.852,419.852.15%91,268
Jul 1, 20252,369.002,399.752,350.302,368.852,368.851.17%100,414
Jun 30, 20252,359.552,367.202,326.102,341.352,341.35-0.76%40,496
Jun 27, 20252,286.502,365.002,277.102,359.252,359.253.06%43,794
Jun 26, 20252,289.652,292.202,280.702,289.202,289.200.43%15,636
Jun 25, 20252,275.002,291.302,274.252,279.452,279.450.19%17,736
Jun 24, 20252,300.052,310.002,264.752,275.152,275.150.48%85,919
Jun 23, 20252,257.552,271.252,253.402,264.352,264.35-0.90%37,719
Jun 20, 20252,257.502,288.402,257.502,284.952,284.950.73%46,334
Jun 19, 20252,270.002,285.002,263.052,268.302,268.30-0.56%10,936
Jun 18, 20252,258.002,284.002,255.552,281.152,281.150.74%32,081
Jun 17, 20252,235.002,280.902,229.852,264.502,264.500.93%62,507
Jun 16, 20252,200.302,247.002,200.302,243.652,243.651.28%83,003
Jun 13, 20252,179.952,217.402,175.002,215.302,215.30-0.12%57,131
Jun 12, 20252,220.052,263.952,209.002,218.052,218.050.43%112,074
Jun 11, 20252,213.252,225.002,206.102,208.452,208.45-0.51%82,215
Jun 10, 20252,241.002,241.002,215.002,219.702,219.70-1.27%197,052
Jun 9, 20252,239.002,255.452,235.652,248.302,227.750.13%65,183
Jun 6, 20252,258.302,258.302,239.002,245.452,224.930.09%21,685
Jun 5, 20252,246.052,261.052,232.702,243.452,222.94-0.25%56,224
Jun 4, 20252,250.002,260.002,241.002,249.102,228.54-0.30%42,729
Jun 3, 20252,267.252,284.502,246.052,255.902,235.28-0.50%66,407