Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,639.50
-29.30 (-1.10%)
Jul 24, 2026, 3:30 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,620.102,657.102,620.102,637.902,637.90-1.16%645,563
Jul 23, 20262,671.102,693.402,656.002,668.802,668.80-0.89%584,245
Jul 22, 20262,683.002,700.002,665.602,692.802,692.800.01%528,096
Jul 21, 20262,695.002,720.002,680.502,692.402,692.400.04%1,000,078
Jul 20, 20262,689.002,708.502,666.702,691.402,691.400.09%571,087
Jul 17, 20262,665.002,700.002,665.002,689.002,689.000.53%452,284
Jul 16, 20262,688.002,693.102,660.102,674.702,674.700.18%455,037
Jul 15, 20262,644.902,684.002,644.902,670.002,670.001.10%809,114
Jul 14, 20262,604.002,655.902,579.902,641.002,641.00-0.42%975,301
Jul 13, 20262,650.502,664.402,630.102,652.102,652.10-0.96%1,107,802
Jul 10, 20262,695.002,728.202,672.902,677.802,677.800.15%982,095
Jul 9, 20262,658.002,722.802,656.002,673.802,673.800.30%918,568
Jul 8, 20262,676.602,713.102,653.302,665.902,665.90-2.40%1,481,672
Jul 7, 20262,750.002,751.802,726.402,731.402,731.40-0.85%489,066
Jul 6, 20262,724.002,758.002,722.002,754.902,754.900.62%504,943
Jul 3, 20262,744.002,762.402,730.002,737.802,737.80-0.24%472,124
Jul 2, 20262,720.002,759.902,711.002,744.502,744.501.03%1,629,567
Jul 1, 20262,648.002,723.002,624.002,716.402,716.403.06%1,097,512
Jun 30, 20262,658.002,672.102,630.302,635.702,635.70-0.80%1,821,479
Jun 29, 20262,631.302,687.802,630.002,656.902,656.900.44%4,752,587
Jun 25, 20262,690.002,690.702,637.102,645.202,645.20-0.84%2,050,810
Jun 24, 20262,662.002,687.602,653.602,667.502,667.500.24%1,264,476
Jun 23, 20262,669.002,695.402,650.102,661.202,661.200.38%1,182,151
Jun 22, 20262,742.702,756.502,670.002,674.002,651.00-2.16%1,033,475
Jun 19, 20262,752.902,752.902,718.802,732.902,709.39-0.80%838,991
Jun 18, 20262,745.002,765.002,728.202,755.002,731.300.62%600,888
Jun 17, 20262,764.002,768.902,732.502,738.002,714.45-0.37%557,209
Jun 16, 20262,741.002,771.002,735.002,748.102,724.460.32%962,931
Jun 15, 20262,820.302,832.702,730.002,739.302,715.74-0.29%2,752,021
Jun 12, 20262,725.702,753.002,709.402,747.402,723.772.10%1,078,025
Jun 11, 20262,693.902,706.702,671.002,690.902,667.75-0.89%771,558
Jun 10, 20262,711.102,744.002,700.002,715.102,691.750.26%1,395,772
Jun 9, 20262,666.202,719.002,661.502,708.102,684.811.84%1,416,560
Jun 8, 20262,643.302,675.002,630.102,659.202,636.33-1.02%1,262,904
Jun 5, 20262,666.002,699.802,665.002,686.702,663.590.94%1,615,011
Jun 4, 20262,663.902,698.802,644.902,661.602,638.71-0.03%1,840,743
Jun 3, 20262,652.102,676.002,624.702,662.402,639.500.06%958,774
Jun 2, 20262,626.102,672.102,607.902,660.702,637.811.08%1,026,319
Jun 1, 20262,732.602,778.802,626.702,632.402,609.76-1.47%2,224,344
May 29, 20262,676.102,748.202,631.602,671.602,648.62-0.01%5,062,328
May 27, 20262,644.802,689.602,642.002,671.902,648.920.94%858,457
May 26, 20262,650.002,664.302,635.902,647.002,624.23-0.41%486,267
May 25, 20262,672.002,684.102,653.202,657.802,634.940.68%815,621
May 22, 20262,606.102,664.702,600.202,639.802,617.091.58%1,556,434
May 21, 20262,625.002,648.302,590.802,598.802,576.450.01%1,031,843
May 20, 20262,562.002,614.002,562.002,598.602,576.25-0.08%586,190
May 19, 20262,629.002,646.002,595.102,600.702,578.33-0.51%688,639
May 18, 20262,580.102,619.402,556.002,614.002,591.520.32%898,479
May 15, 20262,622.202,640.002,592.802,605.602,583.19-0.63%796,240
May 14, 20262,620.002,665.702,610.002,622.202,599.650.18%1,040,916