Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,605.50
-17.65 (-0.67%)
At close: May 15, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,622.002,640.002,593.852,605.502,605.50-0.67%44,184
May 14, 20262,618.002,665.402,609.152,623.152,623.150.20%84,449
May 13, 20262,508.552,642.102,508.552,617.852,617.854.48%288,972
May 12, 20262,519.152,554.252,500.002,505.552,505.55-2.38%60,831
May 11, 20262,570.952,607.202,556.652,566.652,566.65-1.29%1,150,985
May 8, 20262,569.202,607.552,518.802,600.252,600.252.80%112,077
May 7, 20262,547.702,555.052,512.002,529.452,529.450.42%99,345
May 6, 20262,441.252,526.952,440.602,518.852,518.853.56%58,771
May 5, 20262,432.002,452.402,415.052,432.302,432.30-0.61%18,992
May 4, 20262,446.802,506.852,442.202,447.202,447.200.11%42,432
Apr 30, 20262,422.102,455.002,385.002,444.602,444.60-0.11%58,013
Apr 29, 20262,470.602,477.402,437.252,447.402,447.40-0.62%38,700
Apr 28, 20262,479.952,498.352,457.152,462.752,462.75-0.89%11,245
Apr 27, 20262,514.552,519.152,477.602,484.902,484.900.02%15,567
Apr 24, 20262,514.702,536.202,470.152,484.352,484.35-1.51%46,007
Apr 23, 20262,534.402,541.302,510.002,522.502,522.50-1.57%31,447
Apr 22, 20262,533.652,571.002,508.002,562.652,562.650.76%33,211
Apr 21, 20262,523.402,581.002,516.552,543.252,543.251.07%37,375
Apr 20, 20262,470.002,524.152,456.952,516.302,516.302.15%37,438
Apr 17, 20262,448.002,486.002,416.702,463.402,463.400.94%58,833
Apr 16, 20262,449.552,449.552,411.102,440.352,440.350.72%69,050
Apr 15, 20262,418.752,426.552,381.352,422.952,422.953.00%33,727
Apr 13, 20262,271.152,361.152,262.852,352.302,352.30-0.30%80,719
Apr 10, 20262,272.002,374.002,272.002,359.402,359.403.97%127,135
Apr 9, 20262,270.152,289.502,252.302,269.352,269.35-0.69%84,103
Apr 8, 20262,358.802,358.802,246.002,285.102,285.104.46%149,028
Apr 7, 20262,162.102,198.002,145.152,187.602,187.600.08%47,930
Apr 6, 20262,169.352,193.702,146.002,185.852,185.850.76%49,695
Apr 2, 20262,175.552,185.052,141.052,169.352,169.35-2.46%58,730
Apr 1, 20262,221.952,245.352,198.752,224.002,224.002.75%33,291
Mar 30, 20262,189.752,202.702,153.802,164.502,164.50-1.94%90,164
Mar 27, 20262,238.452,268.002,202.002,207.252,207.25-2.77%268,841
Mar 25, 20262,244.602,289.102,220.902,270.202,270.202.41%62,783
Mar 24, 20262,195.752,224.102,154.452,216.802,216.804.54%110,171
Mar 23, 20262,184.852,184.852,116.002,120.502,120.50-3.41%28,929
Mar 20, 20262,206.952,224.002,185.502,195.252,195.250.40%36,886
Mar 19, 20262,218.652,240.002,180.802,186.552,186.55-3.36%67,885
Mar 18, 20262,240.002,268.602,230.002,262.652,262.651.08%54,741
Mar 17, 20262,220.002,261.602,217.502,238.402,238.400.94%30,418
Mar 16, 20262,212.152,227.052,176.402,217.452,217.450.97%25,130
Mar 13, 20262,202.652,219.452,188.702,196.252,196.25-1.14%56,887
Mar 12, 20262,219.702,250.802,201.002,221.502,221.50-0.45%170,487
Mar 11, 20262,294.952,304.002,227.152,231.602,231.60-2.15%45,506
Mar 10, 20262,254.952,303.402,252.952,280.652,280.652.70%48,150
Mar 9, 20262,190.002,230.002,163.002,220.602,220.60-2.60%152,072
Mar 6, 20262,265.002,307.002,253.752,279.802,279.80-0.35%37,564
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