Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,450.00
+2.70 (0.11%)
Apr 30, 2026, 3:30 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,426.702,455.902,385.502,444.502,444.50-0.11%823,684
Apr 29, 20262,469.902,477.902,438.602,447.302,447.30-0.62%603,585
Apr 28, 20262,475.002,499.002,456.102,462.602,462.60-0.91%556,571
Apr 27, 20262,503.002,519.802,475.502,485.202,485.20-452,134
Apr 24, 20262,521.402,538.902,470.702,485.102,485.10-1.44%436,871
Apr 23, 20262,530.002,541.702,510.002,521.402,521.40-1.62%1,378,614
Apr 22, 20262,500.002,572.002,500.002,562.902,562.900.76%1,126,584
Apr 21, 20262,516.302,582.002,513.702,543.602,543.601.06%1,681,872
Apr 20, 20262,470.002,523.802,456.502,516.802,516.802.14%1,203,157
Apr 17, 20262,425.002,486.102,417.502,464.002,464.000.97%1,286,575
Apr 16, 20262,435.002,446.602,411.602,440.302,440.300.71%1,496,210
Apr 15, 20262,400.502,426.002,381.002,423.102,423.103.01%1,182,431
Apr 13, 20262,279.902,362.502,262.002,352.402,352.40-0.35%1,734,562
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