Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,376.20
-18.70 (-0.78%)
At close: Feb 27, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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