Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,285.00
-5.40 (-0.24%)
At close: Oct 28, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,271.352,295.002,240.002,285.002,285.00-0.24%24,294
Oct 27, 20262,295.552,312.702,269.002,290.402,290.40-1.40%42,820
Oct 26, 20262,292.902,323.002,234.052,323.002,323.000.78%89,021
Oct 23, 20262,277.702,305.002,260.002,305.002,305.000.59%30,991
Oct 22, 20262,292.002,308.502,270.052,291.552,291.55-1.40%53,921
Oct 21, 20262,325.002,348.102,299.002,324.002,324.00-0.18%30,608
Oct 19, 20262,328.652,335.002,309.902,328.152,328.15-0.21%15,511
Oct 16, 20262,357.552,364.252,327.852,333.002,333.00-1.00%20,847
Oct 15, 20262,349.052,397.802,349.052,356.502,356.500.32%44,826
Oct 14, 20262,350.052,375.102,338.752,349.002,349.00-0.50%8,459
Oct 13, 20262,334.952,369.002,320.002,360.902,360.901.11%30,898
Oct 12, 20262,359.002,373.002,320.102,335.002,335.00-0.43%19,958
Oct 9, 20262,322.902,362.152,322.852,345.002,345.000.95%24,751
Oct 8, 20262,367.002,367.002,319.402,322.902,322.90-1.99%125,291
Oct 7, 20262,388.002,404.752,360.002,370.002,370.00-2.07%24,387
Oct 6, 20262,371.802,420.002,351.002,420.002,420.002.03%17,770
Oct 5, 20262,406.252,406.852,336.002,371.852,371.85-1.43%421,131
Oct 1, 20262,386.652,406.252,377.002,406.252,406.25-0.29%71,046
Sep 30, 20262,415.002,430.102,390.752,413.252,413.25-0.05%11,798
Sep 29, 20262,417.552,424.702,381.802,414.402,414.40-0.04%18,157
Sep 28, 20262,435.502,443.952,413.652,415.302,415.30-1.21%27,593
Sep 25, 20262,398.652,450.002,398.552,445.002,445.001.93%25,149
Sep 24, 20262,434.402,438.102,393.002,398.602,398.60-2.22%10,613
Sep 23, 20262,472.902,472.902,448.002,453.152,453.150.36%13,028
Sep 22, 20262,451.552,475.002,434.952,444.402,444.40-0.07%12,143
Sep 21, 20262,453.002,462.252,445.052,446.002,446.001.70%9,033
Sep 18, 20262,454.002,475.152,405.002,405.002,405.00-2.00%21,753
Sep 17, 20262,418.452,454.002,415.202,454.002,454.001.45%17,638
Sep 16, 20262,407.052,441.952,396.702,419.002,419.000.46%22,270
Sep 15, 20262,470.052,470.052,407.402,408.002,408.00-2.51%13,567
Sep 11, 20262,454.002,470.952,443.552,470.002,470.00-0.40%8,974
Sep 10, 20262,488.952,493.352,469.002,480.002,480.00-0.08%14,434
Sep 9, 20262,469.952,483.352,456.552,482.102,482.100.08%14,512
Sep 8, 20262,499.102,499.102,475.002,480.152,480.15-0.76%12,481
Sep 7, 20262,506.702,523.352,491.002,499.102,499.10-1.13%22,020
Sep 4, 20262,575.802,575.802,520.002,527.752,527.75-0.48%14,682
Sep 3, 20262,558.152,558.152,516.002,540.002,540.000.53%22,563
Sep 2, 20262,554.952,554.952,511.002,526.702,526.70-1.61%13,363
Sep 1, 20262,648.002,648.002,551.002,568.102,568.10-0.34%19,210
Aug 31, 20262,592.252,592.252,560.952,576.902,576.90-0.96%12,429
Aug 28, 20262,620.202,639.702,586.002,602.002,602.00-1.06%16,387
Aug 27, 20262,621.302,654.802,621.302,630.002,630.00-61,189
Aug 26, 20262,651.252,676.002,630.002,630.002,630.00-0.37%17,154
Aug 25, 20262,632.002,639.802,607.002,639.802,639.800.32%9,462
Aug 24, 20262,622.402,640.202,621.952,631.502,631.50-0.33%16,573
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