ASIANPAINT.NS - Asian Paints Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191,459.001,479.901,452.601,463.401,463.40959,567
Mar 20, 20191,462.001,466.001,448.501,456.151,456.15764,625
Mar 19, 20191,442.001,459.851,440.001,453.901,453.90886,660
Mar 18, 20191,446.001,460.601,436.601,445.601,445.601,148,000
Mar 15, 20191,434.001,457.001,428.651,432.551,432.551,667,627
Mar 14, 20191,437.601,446.951,420.001,434.751,434.751,113,700
Mar 13, 20191,439.401,439.401,417.001,428.301,428.30708,227
Mar 12, 20191,422.001,445.351,421.201,428.101,428.101,333,909
Mar 11, 20191,389.201,423.001,385.001,419.801,419.801,342,007
Mar 08, 20191,393.751,394.651,380.001,382.351,382.35524,331
Mar 07, 20191,398.601,405.501,392.001,395.451,395.45746,742
Mar 06, 20191,408.001,410.001,386.551,393.701,393.70720,335
Mar 05, 20191,393.501,409.751,382.701,403.851,403.851,214,257
Mar 01, 20191,409.001,417.951,388.101,392.351,392.35783,876
Feb 28, 20191,414.801,415.001,401.451,405.201,405.201,230,935
Feb 27, 20191,404.001,430.851,395.001,405.701,405.701,462,017
Feb 26, 20191,396.901,407.001,378.601,402.001,402.001,147,218
Feb 25, 20191,399.951,405.801,391.351,398.251,398.25711,217
Feb 22, 20191,399.001,407.751,384.201,397.801,397.80801,380
Feb 21, 20191,399.001,407.851,390.301,397.801,397.80677,142
Feb 20, 20191,380.001,398.801,376.001,396.901,396.90843,469
Feb 19, 20191,372.051,396.951,371.001,377.851,377.85697,530
Feb 18, 20191,401.701,401.701,345.001,380.051,380.051,460,282
Feb 15, 20191,400.801,404.951,372.101,393.601,393.601,113,223
Feb 14, 20191,417.651,423.151,396.501,399.201,399.20915,441
Feb 12, 20191,438.501,456.901,435.251,452.101,452.10947,583
Feb 11, 20191,447.901,457.301,427.001,437.101,437.10728,051
Feb 08, 20191,468.001,480.001,445.001,448.801,448.801,018,518
Feb 07, 20191,467.051,476.801,457.001,472.451,472.45697,412
Feb 06, 20191,457.851,476.201,452.301,469.401,469.401,088,914
Feb 05, 20191,444.951,466.901,443.101,450.351,450.35786,961
Feb 04, 20191,444.001,452.801,434.001,446.351,446.35735,159
Feb 01, 20191,412.401,469.651,408.201,457.201,457.202,077,539
Jan 31, 20191,400.001,415.001,391.051,412.601,412.601,256,050
Jan 30, 20191,394.001,416.801,372.101,390.401,390.401,313,152
Jan 29, 20191,377.001,400.001,373.201,393.301,393.301,061,762
Jan 28, 20191,375.001,391.001,366.851,379.501,379.501,590,764
Jan 25, 20191,408.401,413.701,353.301,372.151,372.151,613,548
Jan 24, 20191,400.001,413.501,396.501,401.851,401.851,562,800
Jan 23, 20191,429.001,429.451,390.001,396.551,396.552,702,265
Jan 22, 20191,423.901,432.051,375.251,406.951,406.955,483,768
Jan 21, 20191,395.201,424.801,395.201,422.101,422.102,513,582
Jan 18, 20191,391.001,404.751,383.001,400.451,400.451,092,189
Jan 17, 20191,390.001,398.501,383.801,389.601,389.60853,829
Jan 16, 20191,410.001,412.951,387.701,389.751,389.751,189,597
Jan 15, 20191,388.601,414.451,388.601,405.951,405.951,355,920
Jan 14, 20191,404.001,410.601,385.451,388.601,388.601,360,800
Jan 11, 20191,399.751,406.201,392.401,403.651,403.65473,391
Jan 10, 20191,390.001,400.001,388.651,396.351,396.351,004,783
Jan 09, 20191,402.501,414.001,397.151,402.001,402.00973,687
Jan 08, 20191,401.001,412.701,395.501,401.251,401.251,232,440
Jan 07, 20191,386.001,405.401,383.751,396.001,396.001,074,373
Jan 04, 20191,388.001,401.401,381.401,385.851,385.851,202,397
Jan 03, 20191,381.801,393.851,378.001,388.301,388.301,636,293
Jan 02, 20191,367.001,386.851,361.601,383.301,383.301,233,780
Jan 01, 20191,373.201,379.701,358.601,371.551,371.55664,707
Dec 31, 20181,375.001,378.001,367.301,373.051,373.05698,593
Dec 28, 20181,383.001,383.001,359.001,366.001,366.001,705,033
Dec 27, 20181,360.051,384.751,354.301,372.501,372.502,174,090
Dec 26, 20181,367.951,374.901,347.401,363.001,363.001,790,087
Dec 24, 20181,388.001,388.951,351.101,357.051,357.051,649,577
Dec 21, 20181,433.901,433.901,382.301,388.201,388.202,098,064
Dec 20, 20181,389.901,431.551,389.051,425.801,425.802,578,234
Dec 19, 20181,370.001,406.801,370.001,400.251,400.253,334,213
Dec 18, 20181,338.451,361.001,327.551,355.701,355.701,581,385
Dec 17, 20181,340.001,344.951,330.001,335.851,335.85665,295
Dec 14, 20181,332.801,351.001,320.001,340.951,340.951,869,410
Dec 13, 20181,338.451,343.201,316.001,320.201,320.201,175,211
Dec 12, 20181,323.001,337.201,311.851,330.901,330.90986,580
Dec 11, 20181,268.001,336.451,252.151,323.601,323.601,746,513
Dec 10, 20181,280.001,306.251,262.301,274.201,274.201,074,399
Dec 07, 20181,306.501,324.001,298.401,318.651,318.651,037,026
Dec 06, 20181,324.001,324.951,286.601,295.101,295.10896,350
Dec 05, 20181,328.501,343.001,323.601,329.501,329.50864,628
Dec 04, 20181,336.551,354.701,326.451,329.451,329.45830,261
Dec 03, 20181,345.001,359.001,335.051,338.701,338.70710,748
Nov 30, 20181,352.801,361.751,342.151,345.951,345.951,030,541
Nov 29, 20181,336.001,355.001,330.701,350.301,350.303,556,169
Nov 28, 20181,352.901,354.551,319.151,324.251,324.251,205,630
Nov 27, 20181,346.801,346.801,326.051,339.601,339.601,130,756
Nov 26, 20181,329.951,357.551,323.601,349.501,349.502,149,117
Nov 22, 20181,330.001,330.701,308.751,314.401,314.40691,593
Nov 21, 20181,329.001,342.501,313.751,324.201,324.201,374,789
Nov 20, 20181,317.001,331.051,304.701,306.851,306.85867,729
Nov 19, 20181,329.001,329.851,305.001,312.151,312.15784,645
Nov 16, 20181,320.001,329.801,313.201,321.301,321.301,113,304
Nov 15, 20181,320.001,331.851,313.401,318.301,318.301,065,640
Nov 14, 20181,312.001,337.951,302.001,320.551,320.551,631,802
Nov 13, 20181,277.451,295.601,277.451,284.901,284.901,632,176
Nov 12, 20181,295.001,314.901,275.151,278.801,278.801,100,286
Nov 09, 20181,259.801,308.901,256.851,295.601,295.602,026,920
Nov 07, 20181,250.001,254.001,239.201,250.951,250.95100,134
Nov 06, 20181,242.201,255.001,235.001,238.501,238.50815,046
Nov 05, 20181,252.001,260.651,232.501,244.051,244.05756,887
Nov 02, 20181,242.001,291.551,241.251,247.001,247.002,235,848
Nov 01, 20181,233.001,244.801,213.801,217.801,217.801,200,280
Oct 31, 20181,205.601,234.951,183.851,230.401,230.401,561,884
Oct 30, 20181,194.801,208.001,175.551,196.301,196.301,075,337
Oct 29, 20181,194.801,213.701,186.501,196.051,196.051,186,190
Oct 29, 20182.85 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...