Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,788.30
+28.60 (1.04%)
Dec 19, 2025, 3:29 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,780.002,793.802,755.302,759.702,759.70-0.93%417,994
Dec 17, 20252,800.002,806.502,772.002,785.702,785.70-0.19%636,499
Dec 16, 20252,793.002,808.002,776.102,790.902,790.900.38%916,244
Dec 15, 20252,773.102,802.002,758.702,780.202,780.200.56%1,029,674
Dec 12, 20252,795.002,797.002,746.002,764.802,764.80-0.53%977,696
Dec 11, 20252,800.002,811.602,763.202,779.402,779.40-0.89%777,422
Dec 10, 20252,810.002,824.002,796.702,804.502,804.500.30%845,073
Dec 9, 20252,910.002,913.502,788.502,796.002,796.00-4.52%1,839,391
Dec 8, 20252,970.002,974.502,914.802,928.302,928.30-1.35%983,544
Dec 5, 20252,955.002,973.502,941.002,968.502,968.500.38%944,978
Dec 4, 20252,950.002,985.702,934.002,957.202,957.200.13%1,466,098
Dec 3, 20252,969.002,969.202,932.602,953.502,953.50-0.03%1,252,456
Dec 2, 20252,867.002,962.002,861.202,954.402,954.403.03%2,102,147
Dec 1, 20252,877.702,887.502,848.002,867.602,867.60-0.24%499,153
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