Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,874.40
-4.70 (-0.16%)
At close: Nov 28, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20252,869.002,895.602,854.102,876.602,876.600.59%857,340
Nov 20, 20252,897.402,906.102,852.502,859.802,859.80-1.17%1,062,883
Nov 19, 20252,914.002,916.002,887.202,893.702,893.70-0.42%1,387,906
Nov 18, 20252,886.002,916.002,862.102,906.002,906.000.63%1,819,066
Nov 17, 20252,906.402,926.902,880.002,887.902,883.40-0.64%1,230,683
Nov 14, 20252,865.102,909.902,862.002,906.402,901.870.94%2,494,076
Nov 13, 20252,858.902,897.102,840.002,879.402,874.913.96%5,933,630
Nov 12, 20252,660.002,838.702,642.102,769.802,765.484.24%2,859,196
Nov 11, 20252,650.402,664.902,633.402,657.202,653.060.26%776,404
Nov 10, 20252,613.802,666.802,611.102,650.402,646.271.40%1,706,880
Nov 7, 20252,602.902,618.902,585.002,613.802,609.730.42%791,663
Nov 6, 20252,560.102,631.002,560.102,602.902,598.844.67%4,448,622
Nov 4, 20252,510.002,521.002,479.702,486.702,482.83-1.02%527,087
Nov 3, 20252,496.202,515.302,495.002,512.202,508.290.06%425,210
Oct 31, 20252,523.402,530.002,505.302,510.802,506.89-0.50%609,128
Oct 30, 20252,535.502,538.702,513.302,523.502,519.57-0.60%736,486
Oct 29, 20252,520.002,550.802,512.502,538.702,534.741.17%615,292
Oct 28, 20252,515.002,528.602,492.002,509.302,505.39-0.38%1,103,957
Oct 27, 20252,501.602,530.002,499.602,518.802,514.880.69%550,089
Oct 24, 20252,495.002,506.702,486.302,501.602,497.70-0.03%327,596
Oct 23, 20252,518.902,546.002,496.802,502.402,498.50-0.09%811,738
Oct 21, 20252,513.002,519.202,484.002,504.602,500.70-0.45%107,942
Oct 20, 20252,507.802,537.102,500.702,516.002,512.080.33%714,986
Oct 17, 20252,421.002,544.002,421.002,507.802,503.894.07%3,719,960
Oct 16, 20252,377.002,420.802,366.902,409.702,405.951.46%715,890
Oct 15, 20252,330.002,384.002,325.002,375.102,371.402.46%753,640
Oct 14, 20252,342.402,355.002,308.002,318.102,314.49-1.04%353,345
Oct 13, 20252,340.202,366.602,337.002,342.502,338.850.10%667,732
Oct 10, 20252,338.902,357.802,336.602,340.202,336.550.16%1,117,236
Oct 9, 20252,328.502,341.002,323.802,336.402,332.760.34%587,567
Oct 8, 20252,360.002,369.402,320.002,328.502,324.87-1.03%701,799
Oct 7, 20252,355.002,371.402,346.002,352.802,349.13-0.08%498,524
Oct 6, 20252,355.002,359.202,334.102,354.802,351.13-0.13%362,107
Oct 3, 20252,342.202,362.702,336.102,357.802,354.130.94%659,872
Oct 1, 20252,353.402,357.002,321.202,335.802,332.16-0.60%648,279
Sep 30, 20252,352.002,388.802,340.002,350.002,346.340.32%778,874
Sep 29, 20252,342.902,363.702,329.202,342.602,338.95-0.01%950,369
Sep 26, 20252,397.502,400.002,339.002,342.802,339.15-2.55%1,089,446
Sep 25, 20252,458.502,462.702,388.002,404.002,400.25-2.17%1,518,215
Sep 24, 20252,446.002,475.002,443.202,457.202,453.370.42%637,749
Sep 23, 20252,472.102,483.802,428.002,446.902,443.09-1.44%1,332,111
Sep 22, 20252,494.102,503.002,474.102,482.702,478.830.04%872,806
Sep 19, 20252,475.002,509.502,468.502,481.702,477.830.12%3,731,525
Sep 18, 20252,497.902,506.202,469.302,478.702,474.84-0.60%400,796
Sep 17, 20252,482.002,496.902,480.802,493.602,489.710.51%359,627