Skip to main content
logo
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,420.00
+48.15 (2.03%)
At close: Oct 6, 2026

BOM:500820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%85,482
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