Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,677.80
+5.30 (0.20%)
At close: Jul 10, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,699.602,704.752,676.702,691.002,667.86-0.88%11,461
Jun 10, 20262,707.552,743.002,701.502,714.852,691.500.28%136,926
Jun 9, 20262,670.902,718.902,667.852,707.352,684.071.81%37,290
Jun 8, 20262,650.002,675.002,631.502,659.252,636.38-0.96%18,833
Jun 5, 20262,653.102,699.302,653.102,685.152,662.060.88%33,340
Jun 4, 20262,659.802,698.702,646.202,661.702,638.810.07%25,094
Jun 3, 20262,659.502,675.552,625.252,659.752,636.88-0.02%12,741
Jun 2, 20262,632.202,671.002,607.952,660.202,637.321.10%40,338
Jun 1, 20262,701.352,778.102,626.452,631.352,608.72-1.53%183,927
May 29, 20262,672.602,748.752,631.002,672.102,649.12-0.01%176,054
May 27, 20262,635.252,689.002,635.252,672.402,649.420.96%50,795
May 26, 20262,655.802,662.952,636.602,646.952,624.19-0.36%11,963
May 25, 20262,679.502,681.902,654.152,656.402,633.560.66%28,251
May 22, 20262,614.202,664.502,600.652,638.952,616.261.56%43,016
May 21, 20262,612.302,649.402,592.802,598.352,576.00-0.03%43,087
May 20, 20262,551.752,613.352,551.752,599.002,576.65-0.05%8,018
May 19, 20262,644.752,646.502,595.802,600.202,577.84-0.48%15,504
May 18, 20262,597.652,619.002,557.802,612.752,590.280.28%28,056
May 15, 20262,622.002,640.002,593.852,605.502,583.09-0.67%44,184
May 14, 20262,618.002,665.402,609.152,623.152,600.590.20%84,449
May 13, 20262,508.552,642.102,508.552,617.852,595.344.48%288,972
May 12, 20262,519.152,554.252,500.002,505.552,484.00-2.38%60,831
May 11, 20262,570.952,607.202,556.652,566.652,544.58-1.29%1,150,985
May 8, 20262,569.202,607.552,518.802,600.252,577.892.80%112,077
May 7, 20262,547.702,555.052,512.002,529.452,507.700.42%99,345
May 6, 20262,441.252,526.952,440.602,518.852,497.193.56%58,798
May 5, 20262,432.002,452.402,415.052,432.302,411.38-0.61%18,992
May 4, 20262,446.802,506.852,442.202,447.202,426.150.11%42,432
Apr 30, 20262,422.102,455.002,385.002,444.602,423.58-0.11%58,013
Apr 29, 20262,470.602,477.402,437.252,447.402,426.35-0.62%38,700