Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,520.00
+31.00 (1.25%)
Aug 29, 2025, 3:30 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,491.002,531.602,490.002,518.602,518.601.19%1,798,650
Aug 28, 20252,465.002,528.002,465.002,489.002,489.000.31%1,485,817
Aug 26, 20252,481.102,523.302,468.002,481.402,481.40-0.46%7,106,393
Aug 25, 20252,516.002,522.502,476.002,492.902,492.90-0.46%766,497
Aug 22, 20252,562.802,569.302,501.102,504.502,504.50-2.42%523,774
Aug 21, 20252,574.902,576.002,559.302,566.602,566.60-0.14%781,082
Aug 20, 20252,578.002,579.302,563.402,570.102,570.10-0.36%308,102
Aug 19, 20252,587.402,595.002,561.202,579.402,579.40-0.31%698,587
Aug 18, 20252,550.002,595.002,536.602,587.402,587.402.32%1,755,615
Aug 14, 20252,505.002,534.902,497.702,528.702,528.701.14%1,088,550
Aug 13, 20252,479.802,504.402,461.202,500.202,500.200.88%350,844
Aug 12, 20252,489.102,502.802,474.002,478.302,478.30-0.43%608,984
Aug 11, 20252,463.902,504.202,452.002,489.102,489.100.55%721,135
Aug 8, 20252,506.502,511.702,468.502,475.602,475.60-1.23%1,178,226
Aug 7, 20252,484.102,510.002,466.902,506.502,506.500.61%1,502,806
Aug 6, 20252,440.002,505.602,440.002,491.202,491.202.23%2,019,109
Aug 5, 20252,461.902,463.702,409.102,436.802,436.80-0.53%659,094
Aug 4, 20252,443.202,467.002,439.602,449.802,449.800.77%1,165,898
Aug 1, 20252,378.002,472.002,378.002,431.002,431.001.46%2,225,293
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