Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,543.25
+26.95 (1.07%)
At close: Apr 21, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%84,101
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%37,549
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