Asian Paints Limited (NSE:ASIANPAINT)
2,469.00
+22.10 (0.90%)
Sep 24, 2025, 10:30 AM IST
Asian Paints Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 2,472.10 | 2,483.80 | 2,428.00 | 2,446.90 | 2,446.90 | -1.44% | 1,332,070 |
Sep 22, 2025 | 2,494.10 | 2,503.00 | 2,474.10 | 2,482.70 | 2,482.70 | 0.04% | 872,820 |
Sep 19, 2025 | 2,475.00 | 2,509.50 | 2,468.50 | 2,481.70 | 2,481.70 | 0.12% | 3,731,525 |
Sep 18, 2025 | 2,497.90 | 2,506.20 | 2,469.30 | 2,478.70 | 2,478.70 | -0.60% | 400,796 |
Sep 17, 2025 | 2,482.00 | 2,496.90 | 2,480.80 | 2,493.60 | 2,493.60 | 0.51% | 359,627 |
Sep 16, 2025 | 2,495.00 | 2,509.90 | 2,474.50 | 2,480.90 | 2,480.90 | -0.87% | 760,790 |
Sep 15, 2025 | 2,535.10 | 2,543.50 | 2,498.00 | 2,502.60 | 2,502.60 | -1.72% | 583,051 |
Sep 12, 2025 | 2,560.00 | 2,568.30 | 2,537.20 | 2,546.30 | 2,546.30 | -0.38% | 547,578 |
Sep 11, 2025 | 2,541.00 | 2,559.50 | 2,535.70 | 2,555.90 | 2,555.90 | 0.50% | 423,961 |
Sep 10, 2025 | 2,537.30 | 2,555.00 | 2,525.10 | 2,543.30 | 2,543.30 | 0.24% | 520,584 |
Sep 9, 2025 | 2,540.00 | 2,551.60 | 2,524.80 | 2,537.30 | 2,537.30 | 0.26% | 702,450 |
Sep 8, 2025 | 2,579.90 | 2,589.60 | 2,526.40 | 2,530.80 | 2,530.80 | -1.90% | 742,880 |
Sep 5, 2025 | 2,565.00 | 2,602.00 | 2,565.00 | 2,579.90 | 2,579.90 | 0.44% | 1,153,436 |
Sep 4, 2025 | 2,553.90 | 2,583.00 | 2,553.00 | 2,568.60 | 2,568.60 | 0.58% | 933,071 |
Sep 3, 2025 | 2,530.00 | 2,565.10 | 2,527.30 | 2,553.90 | 2,553.90 | 0.55% | 925,847 |
Sep 2, 2025 | 2,569.00 | 2,571.90 | 2,531.00 | 2,540.00 | 2,540.00 | -1.18% | 1,024,054 |
Sep 1, 2025 | 2,518.00 | 2,577.80 | 2,515.10 | 2,570.20 | 2,570.20 | 2.05% | 1,314,833 |
Aug 29, 2025 | 2,491.00 | 2,531.60 | 2,490.00 | 2,518.60 | 2,518.60 | 1.19% | 1,798,653 |
Aug 28, 2025 | 2,465.00 | 2,528.00 | 2,465.00 | 2,489.00 | 2,489.00 | 0.31% | 1,485,817 |
Aug 26, 2025 | 2,481.10 | 2,523.30 | 2,468.00 | 2,481.40 | 2,481.40 | -0.46% | 7,106,393 |
Aug 25, 2025 | 2,516.00 | 2,522.50 | 2,476.00 | 2,492.90 | 2,492.90 | -0.46% | 766,497 |
Aug 22, 2025 | 2,562.80 | 2,569.30 | 2,501.10 | 2,504.50 | 2,504.50 | -2.42% | 523,774 |
Aug 21, 2025 | 2,574.90 | 2,576.00 | 2,559.30 | 2,566.60 | 2,566.60 | -0.14% | 781,082 |
Aug 20, 2025 | 2,578.00 | 2,579.30 | 2,563.40 | 2,570.10 | 2,570.10 | -0.36% | 308,102 |
Aug 19, 2025 | 2,587.40 | 2,595.00 | 2,561.20 | 2,579.40 | 2,579.40 | -0.31% | 698,587 |
Aug 18, 2025 | 2,550.00 | 2,595.00 | 2,536.60 | 2,587.40 | 2,587.40 | 2.32% | 1,755,615 |
Aug 14, 2025 | 2,505.00 | 2,534.90 | 2,497.70 | 2,528.70 | 2,528.70 | 1.14% | 1,088,550 |
Aug 13, 2025 | 2,479.80 | 2,504.40 | 2,461.20 | 2,500.20 | 2,500.20 | 0.88% | 350,844 |
Aug 12, 2025 | 2,489.10 | 2,502.80 | 2,474.00 | 2,478.30 | 2,478.30 | -0.43% | 608,984 |
Aug 11, 2025 | 2,463.90 | 2,504.20 | 2,452.00 | 2,489.10 | 2,489.10 | 0.55% | 721,135 |
Aug 8, 2025 | 2,506.50 | 2,511.70 | 2,468.50 | 2,475.60 | 2,475.60 | -1.23% | 1,178,226 |
Aug 7, 2025 | 2,484.10 | 2,510.00 | 2,466.90 | 2,506.50 | 2,506.50 | 0.61% | 1,502,806 |
Aug 6, 2025 | 2,440.00 | 2,505.60 | 2,440.00 | 2,491.20 | 2,491.20 | 2.23% | 2,019,109 |
Aug 5, 2025 | 2,461.90 | 2,463.70 | 2,409.10 | 2,436.80 | 2,436.80 | -0.53% | 659,094 |
Aug 4, 2025 | 2,443.20 | 2,467.00 | 2,439.60 | 2,449.80 | 2,449.80 | 0.77% | 1,165,898 |
Aug 1, 2025 | 2,378.00 | 2,472.00 | 2,378.00 | 2,431.00 | 2,431.00 | 1.46% | 2,225,293 |
Jul 31, 2025 | 2,401.40 | 2,417.20 | 2,373.50 | 2,396.10 | 2,396.10 | -0.82% | 1,274,735 |
Jul 30, 2025 | 2,409.00 | 2,443.80 | 2,366.50 | 2,415.80 | 2,415.80 | 0.60% | 1,685,818 |
Jul 29, 2025 | 2,359.00 | 2,418.30 | 2,325.00 | 2,401.50 | 2,401.50 | 1.78% | 1,742,815 |
Jul 28, 2025 | 2,336.20 | 2,366.40 | 2,320.00 | 2,359.60 | 2,359.60 | 1.00% | 650,364 |
Jul 25, 2025 | 2,340.00 | 2,350.50 | 2,325.80 | 2,336.20 | 2,336.20 | -0.68% | 383,636 |
Jul 24, 2025 | 2,375.40 | 2,380.00 | 2,341.00 | 2,352.10 | 2,352.10 | -0.98% | 506,960 |
Jul 23, 2025 | 2,363.00 | 2,384.70 | 2,352.60 | 2,375.40 | 2,375.40 | 0.43% | 368,999 |
Jul 22, 2025 | 2,375.40 | 2,380.80 | 2,361.30 | 2,365.20 | 2,365.20 | -0.43% | 411,317 |
Jul 21, 2025 | 2,382.40 | 2,408.00 | 2,360.80 | 2,375.40 | 2,375.40 | -0.29% | 390,934 |
Jul 18, 2025 | 2,400.60 | 2,405.00 | 2,372.30 | 2,382.40 | 2,382.40 | -0.69% | 599,552 |
Jul 17, 2025 | 2,404.10 | 2,414.00 | 2,394.00 | 2,398.90 | 2,398.90 | -0.48% | 526,164 |
Jul 16, 2025 | 2,381.00 | 2,422.40 | 2,371.00 | 2,410.50 | 2,410.50 | 0.71% | 1,200,913 |
Jul 15, 2025 | 2,409.90 | 2,415.00 | 2,386.30 | 2,393.50 | 2,393.50 | -0.34% | 610,228 |
Jul 14, 2025 | 2,431.10 | 2,448.60 | 2,391.00 | 2,401.60 | 2,401.60 | -1.54% | 891,624 |