Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,640.20
+15.20 (0.58%)
At close: Aug 21, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,625.002,640.202,616.552,640.202,640.200.58%10,351
Aug 20, 20262,622.402,641.152,606.152,625.002,625.000.22%42,077
Aug 19, 20262,621.252,632.852,600.402,619.202,619.20-0.42%22,952
Aug 18, 20262,660.602,673.852,611.002,630.252,630.25-2.40%36,764
Aug 17, 20262,692.402,713.402,692.402,695.002,695.00-0.55%19,692
Aug 14, 20262,741.752,745.702,690.002,710.002,710.00-1.69%20,722
Aug 13, 20262,726.102,756.602,719.852,756.602,756.601.13%50,932
Aug 12, 20262,735.502,742.902,699.452,725.902,725.90-0.04%14,655
Aug 11, 20262,749.952,749.952,718.252,727.002,727.00-0.84%18,488
Aug 10, 20262,734.002,761.452,715.002,750.002,750.001.07%20,214
Aug 7, 20262,755.002,755.002,696.202,721.002,721.00-1.02%21,956
Aug 6, 20262,781.052,787.502,741.802,749.002,749.00-0.26%53,475
Aug 5, 20262,796.702,796.702,749.502,756.302,756.300.41%29,774
Aug 4, 20262,775.002,807.702,733.702,745.002,745.00-0.36%54,031
Aug 3, 20262,765.002,790.002,755.002,755.002,755.000.24%92,434
Jul 31, 20262,775.152,775.152,732.302,748.502,748.500.06%85,467
Jul 30, 20262,765.002,770.002,667.002,746.902,746.90-0.44%118,181
Jul 29, 20262,742.402,864.002,720.002,759.152,759.150.82%251,525
Jul 28, 20262,710.002,749.502,706.302,736.752,736.750.98%30,775
Jul 27, 20262,650.552,723.002,650.552,710.152,710.152.72%42,247
Jul 24, 20262,633.002,655.002,630.002,638.302,638.30-1.15%17,438
Jul 23, 20262,672.002,692.002,655.952,669.002,669.00-0.89%84,246
Jul 22, 20262,689.952,699.002,666.002,693.052,693.050.04%18,876
Jul 21, 20262,692.052,719.002,681.352,692.102,692.100.05%15,247
Jul 20, 20262,696.702,707.102,665.652,690.802,690.800.06%26,503
Jul 17, 20262,670.002,699.802,665.002,689.202,689.200.47%20,917
Jul 16, 20262,685.002,691.502,665.002,676.652,676.650.25%53,422
Jul 15, 20262,640.252,683.652,640.252,669.852,669.851.12%28,029
Jul 14, 20262,609.652,655.002,588.852,640.252,640.25-0.43%42,154
Jul 13, 20262,642.402,663.702,627.802,651.552,651.55-0.98%45,281
Jul 10, 20262,699.952,728.052,672.152,677.802,677.800.20%25,162
Jul 9, 20262,655.352,722.002,655.352,672.502,672.500.22%155,905
Jul 8, 20262,667.302,712.502,652.952,666.602,666.60-2.49%144,743
Jul 7, 20262,745.202,750.952,726.052,734.602,734.60-0.75%21,993
Jul 6, 20262,711.102,758.002,711.102,755.402,755.400.59%107,406
Jul 3, 20262,759.702,763.702,730.152,739.152,739.15-0.13%20,894
Jul 2, 20262,716.802,759.702,710.352,742.602,742.601.00%58,098
Jul 1, 20262,648.902,723.552,623.602,715.352,715.352.95%93,356
Jun 30, 20262,645.152,671.002,630.002,637.502,637.50-0.75%421,987
Jun 29, 20262,608.102,687.302,608.102,657.302,657.300.43%134,938
Jun 25, 20262,689.702,691.252,637.002,645.852,645.85-0.80%70,580
Jun 24, 20262,678.752,688.302,654.552,667.152,667.150.24%30,137
Jun 23, 20262,665.052,694.102,650.702,660.702,660.700.35%57,862
Jun 22, 20262,742.352,755.352,670.002,674.502,651.50-2.17%45,902
Jun 19, 20262,734.052,750.002,720.002,733.752,710.24-0.77%29,968
Jun 18, 20262,740.902,764.352,728.652,755.052,731.360.66%25,133
Jun 17, 20262,750.802,765.552,732.502,737.002,713.46-0.43%24,218
Jun 16, 20262,740.202,770.002,738.002,748.802,725.160.35%18,220
Jun 15, 20262,824.202,833.902,730.702,739.152,715.59-0.27%74,601
Jun 12, 20262,716.302,752.602,709.602,746.502,722.882.06%62,240