Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,426.00
+24.00 (1.00%)
At close: Feb 3, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20262,845.802,854.702,801.102,809.402,809.40-1.28%636,748
Jan 6, 20262,820.002,848.402,811.602,845.802,845.801.07%875,891
Jan 5, 20262,770.002,828.002,769.002,815.602,815.601.55%866,733
Jan 2, 20262,755.802,799.002,755.802,772.602,772.600.75%508,884
Jan 1, 20262,775.902,782.702,746.102,752.002,752.00-0.63%327,945
Dec 31, 20252,755.002,796.802,754.902,769.502,769.500.41%1,274,705
Dec 30, 20252,770.302,792.402,741.002,758.302,758.30-0.62%4,833,527
Dec 29, 20252,746.502,793.802,735.002,775.402,775.401.05%815,529
Dec 26, 20252,785.002,794.402,743.002,746.502,746.50-1.40%532,078
Dec 24, 20252,807.802,824.702,782.002,785.502,785.50-0.79%512,144
Dec 23, 20252,798.002,819.002,783.102,807.802,807.800.01%431,068
Dec 22, 20252,785.802,823.102,780.302,807.602,807.600.28%463,953
Dec 19, 20252,766.402,812.402,759.702,799.902,799.901.46%3,895,542
Dec 18, 20252,780.002,793.802,755.302,759.702,759.70-0.93%417,994
Dec 17, 20252,800.002,806.502,772.002,785.702,785.70-0.19%636,499
Dec 16, 20252,793.002,808.002,776.102,790.902,790.900.38%916,244
Dec 15, 20252,773.102,802.002,758.702,780.202,780.200.56%1,029,674
Dec 12, 20252,795.002,797.002,746.002,764.802,764.80-0.53%977,696
Dec 11, 20252,800.002,811.602,763.202,779.402,779.40-0.89%777,422
Dec 10, 20252,810.002,824.002,796.702,804.502,804.500.30%845,073
Dec 9, 20252,910.002,913.502,788.502,796.002,796.00-4.52%1,839,391
Dec 8, 20252,970.002,974.502,914.802,928.302,928.30-1.35%983,544
Dec 5, 20252,955.002,973.502,941.002,968.502,968.500.38%944,978
Dec 4, 20252,950.002,985.702,934.002,957.202,957.200.13%1,466,098
Dec 3, 20252,969.002,969.202,932.602,953.502,953.50-0.03%1,252,456
Dec 2, 20252,867.002,962.002,861.202,954.402,954.403.03%2,102,147
Dec 1, 20252,877.702,887.502,848.002,867.602,867.60-0.24%499,153
Nov 28, 20252,880.002,889.902,855.802,874.402,874.40-0.16%748,446
Nov 27, 20252,880.002,914.502,871.402,879.102,879.100.18%1,158,685
Nov 26, 20252,880.002,896.202,857.602,874.002,874.00-0.06%570,376
Nov 25, 20252,899.902,908.502,869.002,875.802,875.80-0.12%972,417
Nov 24, 20252,876.002,896.502,864.502,879.202,879.200.09%5,404,326