Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,527.30
-14.30 (-0.56%)
Sep 4, 2026, 3:15 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,540.002,553.902,519.802,527.302,527.30-0.56%399,368
Sep 3, 20262,530.002,544.002,515.102,541.602,541.600.56%589,499
Sep 2, 20262,548.002,548.002,510.702,527.502,527.50-1.86%497,889
Sep 1, 20262,645.302,645.302,545.202,575.502,575.50-2.94%1,046,523
Aug 31, 20262,590.002,653.602,561.102,653.602,653.601.72%1,381,178
Aug 28, 20262,645.002,645.002,583.802,608.702,608.70-0.85%482,544
Aug 27, 20262,637.902,655.902,627.902,631.002,631.000.17%525,106
Aug 26, 20262,660.902,678.702,626.502,626.502,626.50-0.50%339,110
Aug 25, 20262,631.002,640.002,605.202,639.802,639.80-0.04%479,480
Aug 24, 20262,640.402,642.702,622.002,640.802,640.800.03%355,289
Aug 21, 20262,620.202,644.002,615.502,640.002,640.000.56%330,334
Aug 20, 20262,635.102,641.802,607.002,625.202,625.20-0.21%476,939
Aug 19, 20262,625.002,634.902,601.002,630.802,630.800.09%742,443
Aug 18, 20262,663.102,670.102,610.102,628.402,628.40-2.20%1,017,022
Aug 17, 20262,694.502,714.602,687.502,687.502,687.50-0.33%312,900
Aug 14, 20262,751.002,751.002,690.302,696.302,696.30-2.15%667,311
Aug 13, 20262,725.002,755.502,720.002,755.502,755.500.57%579,435
Aug 12, 20262,733.202,748.402,698.202,740.002,740.000.16%648,174
Aug 11, 20262,742.102,747.602,720.002,735.502,735.50-0.53%951,134
Aug 10, 20262,724.702,761.502,713.502,750.002,750.000.55%977,656
Aug 7, 20262,755.002,755.002,695.002,735.002,735.00-0.73%1,067,986
Aug 6, 20262,788.002,788.002,741.602,755.002,755.00-0.18%797,083
Aug 5, 20262,787.002,787.002,748.702,760.002,760.00-0.54%688,876
Aug 4, 20262,774.902,807.302,732.402,775.002,775.00-1.25%820,097
Aug 3, 20262,770.902,810.002,762.102,810.002,810.002.28%1,040,453
Jul 31, 20262,773.902,774.902,732.402,747.302,747.300.04%891,738
Jul 30, 20262,758.102,767.902,666.202,746.202,746.20-0.44%2,387,024
Jul 29, 20262,746.202,864.002,718.502,758.402,758.400.81%3,803,474
Jul 28, 20262,712.002,749.802,706.302,736.202,736.200.96%1,282,146
Jul 27, 20262,665.802,723.902,664.302,710.202,710.202.74%715,239
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