Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,733.75
-21.30 (-0.77%)
At close: Jun 19, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,734.052,750.002,720.002,733.752,733.75-0.77%29,968
Jun 18, 20262,740.902,764.352,728.652,755.052,755.050.66%25,133
Jun 17, 20262,750.802,765.552,732.502,737.002,737.00-0.43%24,218
Jun 16, 20262,740.202,770.002,738.002,748.802,748.800.35%18,220
Jun 15, 20262,824.202,833.902,730.702,739.152,739.15-0.27%74,601
Jun 12, 20262,716.302,752.602,709.602,746.502,746.502.06%62,240
Jun 11, 20262,699.602,704.752,676.702,691.002,691.00-0.88%11,461
Jun 10, 20262,707.552,743.002,701.502,714.852,714.850.28%136,926
Jun 9, 20262,670.902,718.902,667.852,707.352,707.351.81%37,290
Jun 8, 20262,650.002,675.002,631.502,659.252,659.25-0.96%18,833
Jun 5, 20262,653.102,699.302,653.102,685.152,685.150.88%33,340
Jun 4, 20262,659.802,698.702,646.202,661.702,661.700.07%25,094
Jun 3, 20262,659.502,675.552,625.252,659.752,659.75-0.02%12,741
Jun 2, 20262,632.202,671.002,607.952,660.202,660.201.10%27,837
Jun 1, 20262,701.352,778.102,626.452,631.352,631.35-1.53%183,927
May 29, 20262,672.602,748.752,631.002,672.102,672.10-0.01%176,046
May 27, 20262,635.252,689.002,635.252,672.402,672.400.96%50,795
May 26, 20262,655.802,662.952,636.602,646.952,646.95-0.36%11,963
May 25, 20262,679.502,681.902,654.152,656.402,656.400.66%28,251
May 22, 20262,614.202,664.502,600.652,638.952,638.951.56%43,016
May 21, 20262,612.302,649.402,592.802,598.352,598.35-0.03%43,087
May 20, 20262,551.752,613.352,551.752,599.002,599.00-0.05%8,018
May 19, 20262,644.752,646.502,595.802,600.202,600.20-0.48%15,504
May 18, 20262,597.652,619.002,557.802,612.752,612.750.28%28,056
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