Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,195.40
+9.40 (0.43%)
At close: Mar 20, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,210.902,224.502,185.002,195.402,195.400.43%875,920
Mar 19, 20262,220.002,239.002,180.602,186.002,186.00-3.36%889,334
Mar 18, 20262,235.102,270.402,228.602,262.102,262.101.07%844,912
Mar 17, 20262,217.702,261.502,217.202,238.202,238.200.92%875,461
Mar 16, 20262,185.402,227.802,175.102,217.702,217.700.95%1,111,587
Mar 13, 20262,204.702,219.702,190.002,196.802,196.80-1.10%949,233
Mar 12, 20262,208.002,249.902,201.002,221.202,221.20-0.48%1,384,055
Mar 11, 20262,290.002,302.002,226.002,232.002,232.00-2.12%687,786
Mar 10, 20262,251.602,305.102,251.602,280.402,280.402.68%1,192,174
Mar 9, 20262,200.002,230.002,162.602,220.802,220.80-2.58%2,198,153
Mar 6, 20262,261.702,307.902,253.702,279.502,279.50-0.36%979,742
Mar 5, 20262,285.202,313.002,253.702,287.802,287.800.11%925,040
Mar 4, 20262,260.702,290.902,216.302,285.202,285.20-0.95%1,610,358
Mar 2, 20262,300.002,337.902,283.502,307.102,307.10-2.91%2,528,308
Feb 27, 20262,385.002,397.602,359.002,376.202,376.20-0.78%2,531,619
Feb 26, 20262,416.102,422.202,382.002,394.902,394.90-0.89%588,742
Feb 25, 20262,416.002,427.902,400.002,416.402,416.400.14%526,764
Feb 24, 20262,413.002,441.502,403.702,413.102,413.10-0.68%499,660
Feb 23, 20262,424.702,446.602,411.502,429.702,429.700.07%634,365
Feb 20, 20262,378.202,435.702,376.102,428.102,428.101.14%790,329
Feb 19, 20262,420.002,428.002,391.102,400.802,400.80-1.29%971,600
Feb 18, 20262,440.002,448.202,416.502,432.102,432.10-0.22%551,809
Feb 17, 20262,399.502,452.402,399.502,437.402,437.401.68%1,004,356
Feb 16, 20262,360.002,405.102,356.802,397.202,397.201.30%683,108
Feb 13, 20262,408.902,411.802,360.102,366.402,366.40-1.83%675,635
Feb 12, 20262,398.002,413.902,377.002,410.502,410.500.75%607,767
Feb 11, 20262,399.002,405.702,376.302,392.502,392.50-0.05%3,177,710
Feb 10, 20262,419.002,420.002,386.902,393.602,393.60-0.98%1,513,620
Feb 9, 20262,404.002,426.202,396.802,417.402,417.400.68%669,839
Feb 6, 20262,432.002,444.002,386.102,401.102,401.10-1.27%1,043,982
Feb 5, 20262,445.002,455.802,402.602,432.102,432.10-0.84%1,047,405
Feb 4, 20262,430.002,463.802,417.102,452.702,452.701.10%970,973
Feb 3, 20262,525.002,525.002,391.002,426.002,426.001.00%2,233,860
Feb 2, 20262,374.902,429.502,372.002,402.002,402.001.91%1,183,482
Feb 1, 20262,439.002,439.002,343.102,357.002,357.00-2.94%801,746
Jan 30, 20262,417.002,445.002,400.502,428.302,428.300.51%2,048,843
Jan 29, 20262,511.802,514.902,410.002,416.002,416.00-3.81%3,488,159
Jan 28, 20262,535.002,548.502,451.002,511.802,511.80-4.23%3,430,002
Jan 27, 20262,719.902,734.702,546.002,622.802,622.80-2.99%3,818,761
Jan 23, 20262,703.802,782.902,690.802,703.702,703.70-1,786,635
Jan 22, 20262,665.302,729.902,665.302,703.802,703.801.60%1,290,346
Jan 21, 20262,670.002,688.002,648.002,661.102,661.10-0.54%914,318
Jan 20, 20262,740.002,740.102,669.302,675.602,675.60-2.85%911,151
Jan 19, 20262,756.902,786.302,724.702,754.002,754.00-0.11%1,342,048
Jan 16, 20262,787.902,826.502,750.502,756.902,756.90-2.03%1,143,463
Jan 14, 20262,884.002,884.002,807.302,813.902,813.90-2.51%958,254
Jan 13, 20262,900.002,914.502,870.802,886.302,886.30-0.35%1,051,986
Jan 12, 20262,826.002,900.002,808.002,896.402,896.402.51%1,743,901
Jan 9, 20262,789.902,856.702,786.202,825.502,825.501.40%1,657,381
Jan 8, 20262,795.002,804.702,770.102,786.502,786.50-0.82%620,031