Skip to main content
logo
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,523.80
+105.50 (4.36%)
Nov 5, 2026, 3:28 PM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,530.002,576.602,499.002,523.802,523.804.36%2,383,904
Nov 4, 20262,425.302,442.602,413.202,418.302,418.30-0.57%1,354,097
Nov 3, 20262,372.002,443.402,362.502,437.802,432.053.99%2,008,963
Nov 2, 20262,323.202,372.102,323.202,344.302,338.771.05%789,896
Oct 30, 20262,297.002,348.002,271.202,320.002,314.530.78%1,315,150
Oct 29, 20262,285.002,302.002,217.102,302.002,296.570.76%2,521,129
Oct 28, 20262,272.002,296.302,239.102,284.602,279.210.33%621,924
Oct 27, 20262,296.402,322.002,268.702,277.002,271.63-1.94%1,043,006
Oct 26, 20262,298.702,322.002,233.502,322.002,316.520.65%845,552
Oct 23, 20262,280.002,307.002,260.002,307.002,301.560.97%836,468
Oct 22, 20262,300.002,309.902,270.002,284.802,279.41-1.49%440,415
Oct 21, 20262,320.402,349.402,297.702,319.402,313.93-0.48%514,424
Oct 19, 20262,331.902,336.802,310.002,330.702,325.20-0.05%497,488
Oct 16, 20262,360.002,363.602,327.502,331.902,326.40-0.77%1,012,228
Oct 15, 20262,352.102,398.402,349.202,350.002,344.460.23%833,000
Oct 14, 20262,361.002,376.602,337.902,344.702,339.17-1.32%700,495
Oct 13, 20262,332.402,376.002,317.802,376.002,370.401.93%617,316
Oct 12, 20262,362.002,373.402,318.002,331.002,325.50-0.35%396,380
Oct 9, 20262,324.002,362.902,322.202,339.102,333.581.19%248,707
Oct 8, 20262,364.402,367.002,311.602,311.602,306.15-2.55%652,405
Oct 7, 20262,371.802,403.202,360.202,372.102,366.50-2.15%522,763
Oct 6, 20262,369.102,424.202,349.002,424.202,418.482.46%439,473
Oct 5, 20262,400.002,409.002,336.702,366.002,360.42-1.70%916,254
Oct 1, 20262,391.002,420.002,377.002,407.002,401.320.18%1,005,836
Sep 30, 20262,410.002,430.502,390.002,402.602,396.93-0.51%553,695
Sep 29, 20262,417.502,425.302,381.002,415.002,409.30-0.21%909,789
Sep 28, 20262,437.902,441.602,412.902,420.002,414.29-0.98%1,097,754
Sep 25, 20262,401.902,451.002,397.002,444.002,438.242.14%426,982
Sep 24, 20262,430.002,437.802,391.002,392.702,387.06-2.54%259,577
Sep 23, 20262,469.002,471.902,448.202,455.002,449.210.27%398,823
Sep 22, 20262,475.102,475.102,435.602,448.502,442.720.34%414,715
Sep 21, 20262,450.002,463.802,440.302,440.302,434.54-0.45%268,147
Sep 18, 20262,455.702,474.002,438.002,451.302,445.52-0.11%1,000,730
Sep 17, 20262,424.002,454.002,421.002,454.002,448.211.55%486,007
Sep 16, 20262,405.102,444.502,397.402,416.602,410.900.57%591,671
Sep 15, 20262,472.502,473.002,402.802,402.802,397.13-2.82%539,643
Sep 11, 20262,453.202,472.502,442.802,472.502,466.67-1.02%653,006
Sep 10, 20262,485.102,498.102,468.602,498.102,492.210.37%549,332
Sep 9, 20262,459.102,489.002,457.402,489.002,483.130.30%432,840
Sep 8, 20262,499.002,499.002,474.102,481.602,475.75-0.77%373,248
Sep 7, 20262,511.102,523.502,489.702,500.902,495.00-1.04%240,336
Sep 4, 20262,540.002,553.902,519.802,527.302,521.34-0.56%399,368
Sep 3, 20262,530.002,544.002,515.102,541.602,535.610.56%589,499
Sep 2, 20262,548.002,548.002,510.702,527.502,521.54-1.86%497,889
Sep 1, 20262,645.302,645.302,545.202,575.502,569.43-2.94%1,046,523
Aug 31, 20262,590.002,653.602,561.102,653.602,647.341.72%1,381,178
Aug 28, 20262,645.002,645.002,583.802,608.702,602.55-0.85%482,544
Aug 27, 20262,637.902,655.902,627.902,631.002,624.790.17%525,106
Aug 26, 20262,660.902,678.702,626.502,626.502,620.30-0.50%339,110
Aug 25, 20262,631.002,640.002,605.202,639.802,633.57-0.04%479,480