Asian Paints Ltd. ASIANPAINT
NSE · India · Process Industries
INR 2,407.00+4.40 (+0.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,407.00 | +0.18% | INR 2,391.00 | INR 2,420.00 | INR 2,377.00 | 1.01M |
| 2026-09-30 | INR 2,402.60 | -0.51% | INR 2,410.00 | INR 2,430.50 | INR 2,390.00 | 553.70K |
| 2026-09-29 | INR 2,415.00 | -0.21% | INR 2,417.50 | INR 2,425.30 | INR 2,381.00 | 909.79K |
| 2026-09-28 | INR 2,420.00 | -0.98% | INR 2,437.90 | INR 2,441.60 | INR 2,412.90 | 1.10M |
| 2026-09-25 | INR 2,444.00 | +2.14% | INR 2,401.90 | INR 2,451.00 | INR 2,397.00 | 426.98K |
| 2026-09-24 | INR 2,392.70 | -2.54% | INR 2,430.00 | INR 2,437.80 | INR 2,391.00 | 259.58K |
| 2026-09-23 | INR 2,455.00 | +0.27% | INR 2,469.00 | INR 2,471.90 | INR 2,448.20 | 398.82K |
| 2026-09-22 | INR 2,448.50 | +0.34% | INR 2,475.10 | INR 2,475.10 | INR 2,435.60 | 414.72K |
| 2026-09-21 | INR 2,440.30 | -0.45% | INR 2,450.00 | INR 2,463.80 | INR 2,440.30 | 268.15K |
| 2026-09-18 | INR 2,451.30 | -0.11% | INR 2,455.70 | INR 2,474.00 | INR 2,438.00 | 1.00M |
| 2026-09-17 | INR 2,454.00 | +1.55% | INR 2,424.00 | INR 2,454.00 | INR 2,421.00 | 486.01K |
| 2026-09-16 | INR 2,416.60 | +0.57% | INR 2,405.10 | INR 2,444.50 | INR 2,397.40 | 591.67K |
| 2026-09-15 | INR 2,402.80 | -2.82% | INR 2,472.50 | INR 2,473.00 | INR 2,402.80 | 539.64K |
| 2026-09-14 | INR 2,472.50 | 0.00% | INR 2,472.50 | INR 2,472.50 | INR 2,472.50 | 0 |
| 2026-09-11 | INR 2,472.50 | -1.02% | INR 2,453.20 | INR 2,472.50 | INR 2,442.80 | 653.01K |
| 2026-09-10 | INR 2,498.10 | +0.37% | INR 2,485.10 | INR 2,498.10 | INR 2,468.60 | 549.33K |
| 2026-09-09 | INR 2,489.00 | +0.30% | INR 2,459.10 | INR 2,489.00 | INR 2,457.40 | 432.84K |
| 2026-09-08 | INR 2,481.60 | -0.77% | INR 2,499.00 | INR 2,499.00 | INR 2,474.10 | 373.25K |
| 2026-09-07 | INR 2,500.90 | -1.04% | INR 2,511.10 | INR 2,523.50 | INR 2,489.70 | 240.34K |
| 2026-09-04 | INR 2,527.30 | -0.56% | INR 2,540.00 | INR 2,553.90 | INR 2,519.80 | 399.37K |
| 2026-09-03 | INR 2,541.60 | +0.56% | INR 2,530.00 | INR 2,544.00 | INR 2,515.10 | 589.50K |
| 2026-09-02 | INR 2,527.50 | -1.86% | INR 2,548.00 | INR 2,548.00 | INR 2,510.70 | 497.89K |
| 2026-09-01 | INR 2,575.50 | -2.94% | INR 2,645.30 | INR 2,645.30 | INR 2,545.20 | 1.05M |
| 2026-08-31 | INR 2,653.60 | +1.72% | INR 2,590.00 | INR 2,653.60 | INR 2,561.10 | 1.38M |
| 2026-08-28 | INR 2,608.70 | -0.85% | INR 2,645.00 | INR 2,645.00 | INR 2,583.80 | 482.54K |
| 2026-08-27 | INR 2,631.00 | +0.17% | INR 2,637.90 | INR 2,655.90 | INR 2,627.90 | 525.11K |
| 2026-08-26 | INR 2,626.50 | -0.50% | INR 2,660.90 | INR 2,678.70 | INR 2,626.50 | 339.11K |
| 2026-08-25 | INR 2,639.80 | -0.04% | INR 2,631.00 | INR 2,640.00 | INR 2,605.20 | 479.48K |
| 2026-08-24 | INR 2,640.80 | +0.03% | INR 2,640.40 | INR 2,642.70 | INR 2,622.00 | 355.29K |
| 2026-08-21 | INR 2,640.00 | +0.56% | INR 2,620.20 | INR 2,644.00 | INR 2,615.50 | 330.33K |
| 2026-08-20 | INR 2,625.20 | -0.21% | INR 2,635.10 | INR 2,641.80 | INR 2,607.00 | 476.94K |
| 2026-08-19 | INR 2,630.80 | +0.09% | INR 2,625.00 | INR 2,634.90 | INR 2,601.00 | 742.44K |
| 2026-08-18 | INR 2,628.40 | -2.20% | INR 2,663.10 | INR 2,670.10 | INR 2,610.10 | 1.02M |
| 2026-08-17 | INR 2,687.50 | -0.33% | INR 2,694.50 | INR 2,714.60 | INR 2,687.50 | 312.90K |
| 2026-08-14 | INR 2,696.30 | -2.15% | INR 2,751.00 | INR 2,751.00 | INR 2,690.30 | 667.31K |
| 2026-08-13 | INR 2,755.50 | +0.57% | INR 2,725.00 | INR 2,755.50 | INR 2,720.00 | 579.44K |
| 2026-08-12 | INR 2,740.00 | +0.16% | INR 2,733.20 | INR 2,748.40 | INR 2,698.20 | 648.17K |
| 2026-08-11 | INR 2,735.50 | -0.53% | INR 2,742.10 | INR 2,747.60 | INR 2,720.00 | 951.13K |
| 2026-08-10 | INR 2,750.00 | +0.55% | INR 2,724.70 | INR 2,761.50 | INR 2,713.50 | 977.66K |
| 2026-08-07 | INR 2,735.00 | -0.73% | INR 2,755.00 | INR 2,755.00 | INR 2,695.00 | 1.07M |
| 2026-08-06 | INR 2,755.00 | -0.18% | INR 2,788.00 | INR 2,788.00 | INR 2,741.60 | 797.08K |
| 2026-08-05 | INR 2,760.00 | -0.54% | INR 2,787.00 | INR 2,787.00 | INR 2,748.70 | 688.88K |
| 2026-08-04 | INR 2,775.00 | -1.25% | INR 2,774.90 | INR 2,807.30 | INR 2,732.40 | 820.10K |
| 2026-08-03 | INR 2,810.00 | +2.28% | INR 2,770.90 | INR 2,810.00 | INR 2,762.10 | 1.04M |
| 2026-07-31 | INR 2,747.30 | +0.04% | INR 2,773.90 | INR 2,774.90 | INR 2,732.40 | 891.74K |
| 2026-07-30 | INR 2,746.20 | -0.44% | INR 2,758.10 | INR 2,767.90 | INR 2,666.20 | 2.39M |
| 2026-07-29 | INR 2,758.40 | +0.81% | INR 2,746.20 | INR 2,864.00 | INR 2,718.50 | 3.80M |
| 2026-07-28 | INR 2,736.20 | +0.96% | INR 2,712.00 | INR 2,749.80 | INR 2,706.30 | 1.28M |
| 2026-07-27 | INR 2,710.20 | +2.74% | INR 2,665.80 | INR 2,723.90 | INR 2,664.30 | 715.24K |
| 2026-07-24 | INR 2,637.90 | -1.16% | INR 2,620.10 | INR 2,657.10 | INR 2,620.10 | 645.56K |
| 2026-07-23 | INR 2,668.80 | -0.89% | INR 2,671.10 | INR 2,693.40 | INR 2,656.00 | 584.25K |
| 2026-07-22 | INR 2,692.80 | +0.01% | INR 2,683.00 | INR 2,700.00 | INR 2,665.60 | 528.10K |
| 2026-07-21 | INR 2,692.40 | +0.04% | INR 2,695.00 | INR 2,720.00 | INR 2,680.50 | 1.00M |
| 2026-07-20 | INR 2,691.40 | +0.09% | INR 2,689.00 | INR 2,708.50 | INR 2,666.70 | 571.09K |
| 2026-07-17 | INR 2,689.00 | +0.53% | INR 2,665.00 | INR 2,700.00 | INR 2,665.00 | 452.28K |
| 2026-07-16 | INR 2,674.70 | +0.18% | INR 2,688.00 | INR 2,693.10 | INR 2,660.10 | 455.04K |
| 2026-07-15 | INR 2,670.00 | +1.10% | INR 2,644.90 | INR 2,684.00 | INR 2,644.90 | 809.11K |
| 2026-07-14 | INR 2,641.00 | -0.42% | INR 2,604.00 | INR 2,655.90 | INR 2,579.90 | 975.30K |
| 2026-07-13 | INR 2,652.10 | -0.96% | INR 2,650.50 | INR 2,664.40 | INR 2,630.10 | 1.11M |
| 2026-07-10 | INR 2,677.80 | +0.15% | INR 2,695.00 | INR 2,728.20 | INR 2,672.90 | 982.10K |
| 2026-07-09 | INR 2,673.80 | +0.30% | INR 2,658.00 | INR 2,722.80 | INR 2,656.00 | 918.57K |
| 2026-07-08 | INR 2,665.90 | -2.40% | INR 2,676.60 | INR 2,713.10 | INR 2,653.30 | 1.48M |
| 2026-07-07 | INR 2,731.40 | -0.85% | INR 2,750.00 | INR 2,751.80 | INR 2,726.40 | 489.07K |
| 2026-07-06 | INR 2,754.90 | +0.62% | INR 2,724.00 | INR 2,758.00 | INR 2,722.00 | 504.94K |
| 2026-07-03 | INR 2,737.80 | -0.24% | INR 2,744.00 | INR 2,762.40 | INR 2,730.00 | 472.12K |
| 2026-07-02 | INR 2,744.50 | +1.03% | INR 2,720.00 | INR 2,759.90 | INR 2,711.00 | 1.63M |
| 2026-07-01 | INR 2,716.40 | +3.06% | INR 2,648.00 | INR 2,723.00 | INR 2,624.00 | 1.10M |
| 2026-06-30 | INR 2,635.70 | -0.80% | INR 2,658.00 | INR 2,672.10 | INR 2,630.30 | 1.82M |
| 2026-06-29 | INR 2,656.90 | +0.44% | INR 2,631.30 | INR 2,687.80 | INR 2,630.00 | 4.75M |
| 2026-06-26 | INR 2,645.20 | 0.00% | INR 2,645.20 | INR 2,645.20 | INR 2,645.20 | 0 |
| 2026-06-25 | INR 2,645.20 | -0.84% | INR 2,690.00 | INR 2,690.70 | INR 2,637.10 | 2.05M |
| 2026-06-24 | INR 2,667.50 | +0.24% | INR 2,662.00 | INR 2,687.60 | INR 2,653.60 | 1.26M |
| 2026-06-23 | INR 2,661.20 | -0.48% | INR 2,669.00 | INR 2,695.40 | INR 2,650.10 | 1.18M |
| 2026-06-22 | INR 2,674.00 | -2.16% | INR 2,742.70 | INR 2,756.50 | INR 2,670.00 | 1.03M |
| 2026-06-19 | INR 2,732.90 | -0.80% | INR 2,752.90 | INR 2,752.90 | INR 2,718.80 | 838.99K |
| 2026-06-18 | INR 2,755.00 | +0.62% | INR 2,745.00 | INR 2,765.00 | INR 2,728.20 | 600.89K |
| 2026-06-17 | INR 2,738.00 | -0.37% | INR 2,764.00 | INR 2,768.90 | INR 2,732.50 | 557.21K |
| 2026-06-16 | INR 2,748.10 | +0.32% | INR 2,741.00 | INR 2,771.00 | INR 2,735.00 | 962.93K |
| 2026-06-15 | INR 2,739.30 | -0.29% | INR 2,820.30 | INR 2,832.70 | INR 2,730.00 | 2.75M |
| 2026-06-12 | INR 2,747.40 | +2.10% | INR 2,725.70 | INR 2,753.00 | INR 2,709.40 | 1.08M |
| 2026-06-11 | INR 2,690.90 | -0.89% | INR 2,693.90 | INR 2,706.70 | INR 2,671.00 | 771.56K |
| 2026-06-10 | INR 2,715.10 | +0.26% | INR 2,711.10 | INR 2,744.00 | INR 2,700.00 | 1.40M |
| 2026-06-09 | INR 2,708.10 | +1.84% | INR 2,666.20 | INR 2,719.00 | INR 2,661.50 | 1.42M |
| 2026-06-08 | INR 2,659.20 | -1.02% | INR 2,643.30 | INR 2,675.00 | INR 2,630.10 | 1.26M |
| 2026-06-05 | INR 2,686.70 | +0.94% | INR 2,666.00 | INR 2,699.80 | INR 2,665.00 | 1.62M |
| 2026-06-04 | INR 2,661.60 | -0.03% | INR 2,663.90 | INR 2,698.80 | INR 2,644.90 | 1.84M |
| 2026-06-03 | INR 2,662.40 | +0.06% | INR 2,652.10 | INR 2,676.00 | INR 2,624.70 | 958.77K |
| 2026-06-02 | INR 2,660.70 | +1.08% | INR 2,626.10 | INR 2,672.10 | INR 2,607.90 | 1.03M |
| 2026-06-01 | INR 2,632.40 | -1.47% | INR 2,732.60 | INR 2,778.80 | INR 2,626.70 | 2.22M |
| 2026-05-29 | INR 2,671.60 | -0.01% | INR 2,676.10 | INR 2,748.20 | INR 2,631.60 | 5.06M |