Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,447.00
+54.30 (2.27%)
Sep 25, 2026, 3:15 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,401.902,451.002,397.002,444.002,444.002.14%426,982
Sep 24, 20262,430.002,437.802,391.002,392.702,392.70-2.54%259,577
Sep 23, 20262,469.002,471.902,448.202,455.002,455.000.27%398,823
Sep 22, 20262,475.102,475.102,435.602,448.502,448.500.34%414,715
Sep 21, 20262,450.002,463.802,440.302,440.302,440.30-0.45%268,147
Sep 18, 20262,455.702,474.002,438.002,451.302,451.30-0.11%1,000,730
Sep 17, 20262,424.002,454.002,421.002,454.002,454.001.55%486,007
Sep 16, 20262,405.102,444.502,397.402,416.602,416.600.57%591,671
Sep 15, 20262,472.502,473.002,402.802,402.802,402.80-2.82%539,643
Sep 11, 20262,453.202,472.502,442.802,472.502,472.50-1.02%653,006
Sep 10, 20262,485.102,498.102,468.602,498.102,498.100.37%549,332
Sep 9, 20262,459.102,489.002,457.402,489.002,489.000.30%432,840
Sep 8, 20262,499.002,499.002,474.102,481.602,481.60-0.77%373,248
Sep 7, 20262,511.102,523.502,489.702,500.902,500.90-1.04%240,336
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