Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,279.80
-8.10 (-0.35%)
At close: Mar 6, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,265.002,307.002,253.752,279.802,279.80-0.35%37,549
Mar 5, 20262,285.652,313.452,253.902,287.902,287.900.10%59,998
Mar 4, 20262,280.002,290.302,220.002,285.652,285.65-0.95%109,759
Mar 2, 20262,230.802,335.902,230.802,307.602,307.60-2.89%131,950
Feb 27, 20262,394.802,395.952,358.152,376.252,376.25-0.78%26,946
Feb 26, 20262,412.052,421.452,382.152,395.002,395.00-0.86%27,587
Feb 25, 20262,414.002,429.502,400.002,415.702,415.700.10%33,426
Feb 24, 20262,428.052,441.102,404.802,413.252,413.25-0.64%14,530
Feb 23, 20262,422.102,446.402,411.152,428.752,428.750.02%351,549
Feb 20, 20262,370.302,435.402,370.302,428.352,428.351.12%36,999
Feb 19, 20262,418.002,426.652,393.252,401.352,401.35-1.28%278,327
Feb 18, 20262,446.952,447.002,416.952,432.552,432.55-0.20%20,147
Feb 17, 20262,396.602,452.452,396.552,437.352,437.351.69%37,398
Feb 16, 20262,363.802,405.002,357.552,396.752,396.751.38%17,227
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