Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,469.00
+22.10 (0.90%)
Sep 24, 2025, 10:30 AM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20252,472.102,483.802,428.002,446.902,446.90-1.44%1,332,070
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
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