U.S. markets closed

Asian Paints Limited (ASIANPAINT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,211.50-13.95 (-0.63%)
At close: 3:29PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20202,210.102,242.852,195.502,211.502,211.503,006,197
Oct 29, 20202,162.002,233.252,161.102,225.452,225.454,795,796
Oct 28, 20202,199.802,218.552,150.152,159.552,159.553,166,047
Oct 28, 20203.35 Dividend
Oct 27, 20202,085.002,207.352,085.002,197.802,194.454,964,874
Oct 26, 20202,116.352,116.352,070.052,080.452,077.281,278,139
Oct 23, 20202,113.502,129.402,096.002,120.252,117.023,070,714
Oct 22, 20202,114.202,116.852,076.802,099.902,096.702,755,686
Oct 21, 20202,130.002,143.852,081.252,114.302,111.082,895,432
Oct 20, 20202,077.902,131.802,067.352,118.502,115.272,377,713
Oct 19, 20202,079.952,079.952,056.502,070.102,066.941,338,404
Oct 16, 20202,089.952,090.002,055.552,061.202,058.062,017,706
Oct 15, 20202,070.002,124.002,066.052,090.452,087.264,001,883
Oct 14, 20202,070.002,085.502,055.002,071.352,068.191,530,471
Oct 13, 20202,077.002,114.002,054.052,064.652,061.502,619,233
Oct 12, 20202,067.902,086.452,041.252,077.852,074.682,182,836
Oct 09, 20202,094.002,108.902,045.152,050.602,047.471,636,939
Oct 08, 20202,104.502,107.952,072.052,088.652,085.471,427,493
Oct 07, 20202,080.002,118.802,073.952,105.002,101.792,429,595
Oct 06, 20202,050.002,097.902,045.102,090.002,086.813,152,378
Oct 05, 20202,040.452,042.702,011.002,028.002,024.911,554,873
Oct 01, 20202,007.002,049.351,992.052,040.452,037.342,014,003
Sep 30, 20201,966.102,004.001,958.151,986.401,983.372,518,982
Sep 29, 20201,960.001,989.951,954.001,959.951,956.961,965,383
Sep 28, 20201,938.001,958.001,930.001,945.601,942.631,137,313
Sep 25, 20201,925.251,955.001,908.001,925.601,922.661,939,316
Sep 24, 20201,941.551,945.001,907.751,918.351,915.431,906,183
Sep 23, 20201,940.001,990.001,928.301,946.551,943.582,732,912
Sep 22, 20201,990.201,995.701,926.351,937.501,934.551,974,860
Sep 21, 20202,036.402,057.001,962.301,972.551,969.542,518,361
Sep 18, 20202,026.302,044.352,015.002,028.402,025.313,021,436
Sep 17, 20202,000.002,045.002,000.002,007.952,004.892,416,918
Sep 16, 20202,027.002,027.001,994.152,012.102,009.031,717,740
Sep 15, 20202,045.002,049.552,009.052,017.552,014.471,997,383
Sep 14, 20202,050.002,054.002,005.002,031.202,028.102,142,458
Sep 11, 20202,063.002,069.952,022.002,035.952,032.852,599,475
Sep 10, 20201,985.052,069.701,981.002,056.552,053.425,081,252
Sep 09, 20201,960.351,993.901,958.001,979.051,976.032,776,804
Sep 08, 20201,987.502,001.951,952.001,960.351,957.362,401,034
Sep 07, 20201,965.002,003.651,948.101,982.101,979.082,855,392
Sep 04, 20201,958.001,993.701,951.001,956.351,953.371,930,422
Sep 03, 20201,950.201,987.851,945.001,978.001,974.981,931,667
Sep 02, 20201,977.951,997.001,925.001,943.951,940.992,569,603
Sep 01, 20201,925.001,988.001,907.751,979.301,976.283,068,285
Aug 31, 20201,977.001,983.901,881.251,899.101,896.212,738,522
Aug 28, 20201,994.001,997.001,953.301,958.101,955.121,842,536
Aug 27, 20201,980.902,009.001,970.051,982.501,979.483,116,305
Aug 26, 20202,000.952,009.001,955.501,971.401,968.402,245,810
Aug 25, 20201,964.252,016.851,964.002,000.601,997.553,544,399
Aug 24, 20201,958.001,996.001,940.001,962.151,959.163,996,329
Aug 21, 20201,887.901,973.251,880.751,958.001,955.025,688,228
Aug 20, 20201,867.951,880.001,857.051,874.901,872.041,538,879
Aug 19, 20201,890.001,902.401,872.551,885.701,882.831,947,114
Aug 18, 20201,831.001,884.001,831.001,874.101,871.242,586,298
Aug 17, 20201,820.001,842.501,801.851,836.701,833.901,634,180
Aug 14, 20201,818.701,830.001,795.501,802.551,799.801,868,376
Aug 13, 20201,806.401,815.001,788.001,802.551,799.801,192,375
Aug 12, 20201,789.951,806.001,772.001,797.251,794.511,679,096
Aug 11, 20201,800.001,837.801,780.001,789.551,786.823,039,662
Aug 10, 20201,810.001,824.301,777.001,782.351,779.631,892,614
Aug 07, 20201,727.551,816.901,725.701,806.251,803.505,166,075
Aug 06, 20201,732.051,752.101,720.101,727.551,724.921,914,507
Aug 05, 20201,718.001,741.951,712.501,716.301,713.681,416,803
Aug 04, 20201,719.001,735.001,708.551,713.951,711.341,815,396
Aug 03, 20201,729.001,735.001,697.501,705.501,702.901,437,425
Jul 31, 20201,754.001,770.901,710.401,715.501,712.891,678,643
Jul 30, 20201,752.001,778.001,728.101,743.351,740.692,113,975
Jul 29, 20201,770.001,779.901,730.001,740.151,737.501,530,981
Jul 28, 20201,779.001,792.651,751.051,759.651,756.972,534,092
Jul 27, 20201,717.201,788.001,717.201,778.151,775.446,470,525
Jul 24, 20201,724.001,727.001,682.001,712.051,709.443,971,563
Jul 23, 20201,690.001,740.001,687.001,727.801,725.172,375,218
Jul 23, 20201.5 Dividend
Jul 22, 20201,724.251,736.401,691.001,695.751,691.671,300,409
Jul 21, 20201,761.001,771.751,719.001,724.251,720.102,088,461
Jul 20, 20201,727.001,757.351,720.251,751.601,747.381,848,600
Jul 17, 20201,695.001,742.501,689.751,717.901,713.762,308,792
Jul 16, 20201,679.801,697.101,645.101,693.201,689.121,442,725
Jul 15, 20201,700.001,713.601,663.301,671.651,667.631,611,341
Jul 14, 20201,705.651,718.001,682.101,688.401,684.341,347,120
Jul 13, 20201,708.001,732.901,700.001,705.651,701.541,289,791
Jul 10, 20201,707.951,711.001,695.201,703.501,699.401,156,043
Jul 09, 20201,694.001,722.001,692.101,717.251,713.121,904,661
Jul 08, 20201,750.001,761.801,680.051,686.251,682.192,725,937
Jul 07, 20201,708.951,749.901,705.851,745.751,741.552,983,260
Jul 06, 20201,708.951,712.001,692.151,708.851,704.741,236,670
Jul 03, 20201,695.401,720.001,690.001,695.651,691.571,988,941
Jul 02, 20201,700.001,704.001,660.101,686.451,682.392,038,399
Jul 01, 20201,698.001,698.001,680.051,688.001,683.941,661,296
Jun 30, 20201,708.901,718.001,681.651,687.451,683.391,960,731
Jun 29, 20201,687.001,708.451,674.051,691.951,687.882,753,482
Jun 26, 20201,710.001,710.351,670.701,686.751,682.692,129,986
Jun 25, 20201,740.001,747.001,683.151,689.001,684.934,054,785
Jun 24, 20201,684.001,813.751,684.001,747.251,743.0411,545,923
Jun 23, 20201,659.851,689.001,641.001,683.901,679.852,334,863
Jun 22, 20201,633.001,673.501,624.001,652.151,648.172,034,739
Jun 19, 20201,597.801,630.001,591.051,622.501,618.592,714,342
Jun 18, 20201,595.401,612.201,587.301,597.801,593.951,417,273
Jun 17, 20201,607.551,622.651,590.401,595.401,591.561,812,788
Jun 16, 20201,639.001,640.251,607.651,621.701,617.801,497,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...