Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,431.00
+34.90 (1.46%)
Aug 1, 2025, 3:30 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,378.002,472.002,378.002,431.002,431.001.46%2,225,251
Jul 31, 20252,401.402,417.202,373.502,396.102,396.10-0.82%1,274,735
Jul 30, 20252,409.002,443.802,366.502,415.802,415.800.60%1,685,818
Jul 29, 20252,359.002,418.302,325.002,401.502,401.501.78%1,742,815
Jul 28, 20252,336.202,366.402,320.002,359.602,359.601.00%650,364
Jul 25, 20252,340.002,350.502,325.802,336.202,336.20-0.68%383,636
Jul 24, 20252,375.402,380.002,341.002,352.102,352.10-0.98%506,960
Jul 23, 20252,363.002,384.702,352.602,375.402,375.400.43%368,999
Jul 22, 20252,375.402,380.802,361.302,365.202,365.20-0.43%411,317
Jul 21, 20252,382.402,408.002,360.802,375.402,375.40-0.29%390,934
Jul 18, 20252,400.602,405.002,372.302,382.402,382.40-0.69%599,552
Jul 17, 20252,404.102,414.002,394.002,398.902,398.90-0.48%526,164
Jul 16, 20252,381.002,422.402,371.002,410.502,410.500.71%1,200,913
Jul 15, 20252,409.902,415.002,386.302,393.502,393.50-0.34%610,228
Jul 14, 20252,431.102,448.602,391.002,401.602,401.60-1.54%891,624
Jul 11, 20252,447.502,484.802,435.502,439.202,439.20-0.49%1,050,466
Jul 10, 20252,507.302,512.002,445.102,451.202,451.20-1.91%932,978
Jul 9, 20252,520.502,535.002,492.902,498.902,498.900.58%2,328,785
Jul 8, 20252,440.502,488.002,437.302,484.602,484.601.71%1,136,367
Jul 7, 20252,423.302,465.102,421.002,442.802,442.800.77%869,054
Jul 4, 20252,430.902,443.002,412.002,424.202,424.20-0.28%602,320
Jul 3, 20252,428.902,464.402,425.002,430.902,430.900.48%1,547,489
Jul 2, 20252,340.002,430.002,327.002,419.402,419.402.11%1,936,060
Jul 1, 20252,380.502,400.002,350.202,369.502,369.501.21%1,232,160
Jun 30, 20252,362.002,369.902,326.102,341.102,341.10-0.75%785,414
Jun 27, 20252,283.002,364.502,277.102,358.702,358.703.01%1,555,259
Jun 26, 20252,287.002,292.602,280.202,289.802,289.800.43%921,519
Jun 25, 20252,276.102,294.302,275.402,279.902,279.900.20%807,391
Jun 24, 20252,305.002,309.702,268.902,275.302,275.300.49%1,044,179
Jun 23, 20252,261.202,272.802,253.902,264.102,264.10-0.95%596,186
Jun 20, 20252,267.002,289.902,263.002,285.702,285.700.78%1,945,030
Jun 19, 20252,270.002,285.002,264.002,268.002,268.00-0.59%524,936
Jun 18, 20252,257.002,284.002,255.002,281.402,281.400.73%1,131,156
Jun 17, 20252,231.002,281.002,227.002,264.802,264.800.89%1,540,986
Jun 16, 20252,214.202,250.002,209.302,244.802,244.801.38%1,301,826
Jun 13, 20252,175.002,217.102,174.802,214.202,214.20-0.23%1,786,808
Jun 12, 20252,224.002,263.002,208.102,219.402,219.400.48%3,417,375
Jun 11, 20252,209.002,225.902,207.202,208.802,208.80-0.46%1,431,027
Jun 10, 20252,240.002,240.002,215.202,218.902,218.90-1.29%1,809,078
Jun 9, 20252,240.002,255.802,236.002,247.902,227.350.12%1,041,859
Jun 6, 20252,249.102,252.602,239.002,245.202,224.670.08%822,087
Jun 5, 20252,251.102,261.002,233.002,243.502,222.99-0.24%996,615
Jun 4, 20252,249.502,261.002,240.902,249.002,228.44-0.30%768,084
Jun 3, 20252,272.602,287.302,246.702,255.702,235.08-0.49%792,587
Jun 2, 20252,259.102,272.302,257.902,266.702,245.980.34%702,789
May 30, 20252,296.502,304.002,255.002,259.102,238.45-1.53%3,610,474
May 29, 20252,303.202,309.002,286.502,294.302,273.33-0.39%1,414,643
May 28, 20252,327.602,333.002,300.302,303.202,282.14-1.05%774,808
May 27, 20252,313.102,351.602,301.102,327.602,306.320.02%2,485,428
May 26, 20252,316.002,338.002,302.802,327.202,305.930.51%1,258,062