Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,636.70
+37.90 (1.46%)
May 22, 2026, 3:29 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,606.102,664.702,600.202,639.802,639.801.58%1,556,434
May 21, 20262,625.002,648.302,590.802,598.802,598.800.01%1,031,843
May 20, 20262,562.002,614.002,562.002,598.602,598.60-0.08%586,190
May 19, 20262,629.002,646.002,595.102,600.702,600.70-0.51%688,639
May 18, 20262,580.102,619.402,556.002,614.002,614.000.32%898,479
May 15, 20262,622.202,640.002,592.802,605.602,605.60-0.63%796,240
May 14, 20262,620.002,665.702,610.002,622.202,622.200.18%1,040,916
May 13, 20262,554.002,642.402,554.002,617.602,617.604.47%3,515,018
May 12, 20262,546.202,555.702,500.002,505.502,505.50-2.36%628,802
May 11, 20262,578.902,607.902,555.002,566.102,566.10-1.30%1,271,257
May 8, 20262,540.002,607.402,515.402,599.902,599.902.74%2,327,900
May 7, 20262,534.602,555.802,511.302,530.602,530.600.46%1,053,513
May 6, 20262,460.002,529.002,440.402,519.002,519.003.66%1,395,987
May 5, 20262,430.002,454.902,415.002,430.002,430.00-0.74%327,682
May 4, 20262,460.002,507.002,442.302,448.102,448.100.15%581,159
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