Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,356.00
+86.40 (3.81%)
Apr 10, 2026, 3:29 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,267.702,376.902,267.702,360.702,360.704.01%3,018,178
Apr 9, 20262,275.002,289.602,252.002,269.602,269.60-0.56%1,980,060
Apr 8, 20262,284.502,336.902,245.202,282.402,282.404.40%2,914,767
Apr 7, 20262,167.702,198.702,145.002,186.202,186.200.09%1,793,007
Apr 6, 20262,169.002,193.202,145.902,184.302,184.300.71%2,048,228
Apr 2, 20262,185.002,185.102,142.402,169.002,169.00-2.55%1,854,061
Apr 1, 20262,224.802,246.602,198.402,225.802,225.802.80%1,209,900
Mar 30, 20262,185.302,202.902,151.002,165.202,165.20-1.91%1,513,565
Mar 27, 20262,246.302,269.002,201.102,207.402,207.40-2.77%1,089,010
Mar 25, 20262,225.102,289.702,222.002,270.202,270.202.39%1,270,855
Mar 24, 20262,184.002,224.502,153.302,217.302,217.304.53%1,561,016
Mar 23, 20262,180.002,180.002,115.002,121.302,121.30-3.38%978,398
Mar 20, 20262,210.902,224.502,185.002,195.402,195.400.43%875,920
Mar 19, 20262,220.002,239.002,180.602,186.002,186.00-3.36%889,334
Mar 18, 20262,235.102,270.402,228.602,262.102,262.101.07%844,912
Mar 17, 20262,217.702,261.502,217.202,238.202,238.200.92%875,461
Mar 16, 20262,185.402,227.802,175.102,217.702,217.700.95%1,111,587
Mar 13, 20262,204.702,219.702,190.002,196.802,196.80-1.10%949,233
Mar 12, 20262,208.002,249.902,201.002,221.202,221.20-0.48%1,384,055
Mar 11, 20262,290.002,302.002,226.002,232.002,232.00-2.12%687,786
Mar 10, 20262,251.602,305.102,251.602,280.402,280.402.68%1,192,174
Mar 9, 20262,200.002,230.002,162.602,220.802,220.80-2.58%2,198,153
Mar 6, 20262,261.702,307.902,253.702,279.502,279.50-0.36%979,742
Mar 5, 20262,285.202,313.002,253.702,287.802,287.800.11%925,040
Mar 4, 20262,260.702,290.902,216.302,285.202,285.20-0.95%1,610,358
Mar 2, 20262,300.002,337.902,283.502,307.102,307.10-2.91%2,528,308
Feb 27, 20262,385.002,397.602,359.002,376.202,376.20-0.78%2,531,619
Feb 26, 20262,416.102,422.202,382.002,394.902,394.90-0.89%588,742
Feb 25, 20262,416.002,427.902,400.002,416.402,416.400.14%526,764
Feb 24, 20262,413.002,441.502,403.702,413.102,413.10-0.68%499,660
Feb 23, 20262,424.702,446.602,411.502,429.702,429.700.07%634,365
Feb 20, 20262,378.202,435.702,376.102,428.102,428.101.14%790,329
Feb 19, 20262,420.002,428.002,391.102,400.802,400.80-1.29%971,600
Feb 18, 20262,440.002,448.202,416.502,432.102,432.10-0.22%551,809
Feb 17, 20262,399.502,452.402,399.502,437.402,437.401.68%1,004,356
Feb 16, 20262,360.002,405.102,356.802,397.202,397.201.30%683,108
Feb 13, 20262,408.902,411.802,360.102,366.402,366.40-1.83%675,635
Feb 12, 20262,398.002,413.902,377.002,410.502,410.500.75%607,767
Feb 11, 20262,399.002,405.702,376.302,392.502,392.50-0.05%3,177,710
Feb 10, 20262,419.002,420.002,386.902,393.602,393.60-0.98%1,513,620
Feb 9, 20262,404.002,426.202,396.802,417.402,417.400.68%669,839
Feb 6, 20262,432.002,444.002,386.102,401.102,401.10-1.27%1,043,982
Feb 5, 20262,445.002,455.802,402.602,432.102,432.10-0.84%1,047,405
Feb 4, 20262,430.002,463.802,417.102,452.702,452.701.10%970,973
Feb 3, 20262,525.002,525.002,391.002,426.002,426.001.00%2,233,860
Feb 2, 20262,374.902,429.502,372.002,402.002,402.001.91%1,183,482
Feb 1, 20262,439.002,439.002,343.102,357.002,357.00-2.94%801,746
Jan 30, 20262,417.002,445.002,400.502,428.302,428.300.51%2,048,843
Jan 29, 20262,511.802,514.902,410.002,416.002,416.00-3.81%3,488,159
Jan 28, 20262,535.002,548.502,451.002,511.802,511.80-4.23%3,430,002