Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,613.80
+10.90 (0.42%)
Nov 7, 2025, 3:29 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,602.902,618.902,585.002,613.802,613.800.42%791,663
Nov 6, 20252,560.102,631.002,560.102,602.902,602.904.67%4,448,622
Nov 4, 20252,510.002,521.002,479.702,486.702,486.70-1.02%527,087
Nov 3, 20252,496.202,515.302,495.002,512.202,512.200.06%425,210
Oct 31, 20252,523.402,530.002,505.302,510.802,510.80-0.50%609,128
Oct 30, 20252,535.502,538.702,513.302,523.502,523.50-0.60%736,486
Oct 29, 20252,520.002,550.802,512.502,538.702,538.701.17%615,292
Oct 28, 20252,515.002,528.602,492.002,509.302,509.30-0.38%1,103,957
Oct 27, 20252,501.602,530.002,499.602,518.802,518.800.69%550,089
Oct 24, 20252,495.002,506.702,486.302,501.602,501.60-0.03%327,600
Oct 23, 20252,518.902,546.002,496.802,502.402,502.40-0.09%811,748
Oct 21, 20252,513.002,519.202,484.002,504.602,504.60-0.45%107,942
Oct 20, 20252,507.802,537.102,500.702,516.002,516.000.33%714,986
Oct 17, 20252,421.002,544.002,421.002,507.802,507.804.07%3,719,960
Oct 16, 20252,377.002,420.802,366.902,409.702,409.701.46%715,890
Oct 15, 20252,330.002,384.002,325.002,375.102,375.102.46%753,667
Oct 14, 20252,342.402,355.002,308.002,318.102,318.10-1.04%353,345
Oct 13, 20252,340.202,366.602,337.002,342.502,342.500.10%667,732
Oct 10, 20252,338.902,357.802,336.602,340.202,340.200.16%1,117,364
Oct 9, 20252,328.502,341.002,323.802,336.402,336.400.34%587,567
Oct 8, 20252,360.002,369.402,320.002,328.502,328.50-1.03%701,799
Oct 7, 20252,355.002,371.402,346.002,352.802,352.80-0.08%498,524
Oct 6, 20252,355.002,359.202,334.102,354.802,354.80-0.13%362,107
Oct 3, 20252,342.202,362.702,336.102,357.802,357.800.94%659,872
Oct 1, 20252,353.402,357.002,321.202,335.802,335.80-0.60%648,279
Sep 30, 20252,352.002,388.802,340.002,350.002,350.000.32%778,874
Sep 29, 20252,342.902,363.702,329.202,342.602,342.60-0.01%950,374
Sep 26, 20252,397.502,400.002,339.002,342.802,342.80-2.55%1,089,446
Sep 25, 20252,458.502,462.702,388.002,404.002,404.00-2.17%1,518,215
Sep 24, 20252,446.002,475.002,443.202,457.202,457.200.42%637,749
Sep 23, 20252,472.102,483.802,428.002,446.902,446.90-1.44%1,332,111
Sep 22, 20252,494.102,503.002,474.102,482.702,482.700.04%872,820
Sep 19, 20252,475.002,509.502,468.502,481.702,481.700.12%3,731,525
Sep 18, 20252,497.902,506.202,469.302,478.702,478.70-0.60%400,796
Sep 17, 20252,482.002,496.902,480.802,493.602,493.600.51%359,627
Sep 16, 20252,495.002,509.902,474.502,480.902,480.90-0.87%760,790
Sep 15, 20252,535.102,543.502,498.002,502.602,502.60-1.72%583,051
Sep 12, 20252,560.002,568.302,537.202,546.302,546.30-0.38%547,578
Sep 11, 20252,541.002,559.502,535.702,555.902,555.900.50%423,961
Sep 10, 20252,537.302,555.002,525.102,543.302,543.300.24%520,584
Sep 9, 20252,540.002,551.602,524.802,537.302,537.300.26%702,450
Sep 8, 20252,579.902,589.602,526.402,530.802,530.80-1.90%742,880
Sep 5, 20252,565.002,602.002,565.002,579.902,579.900.44%1,153,436
Sep 4, 20252,553.902,583.002,553.002,568.602,568.600.58%933,071
Sep 3, 20252,530.002,565.102,527.302,553.902,553.900.55%925,847
Sep 2, 20252,569.002,571.902,531.002,540.002,540.00-1.18%1,024,054
Sep 1, 20252,518.002,577.802,515.102,570.202,570.202.05%1,314,833
Aug 29, 20252,491.002,531.602,490.002,518.602,518.601.19%1,798,653
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