ASIANPAINT.NS - Asian Paints Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.001,372.451,361.001,365.201,365.20912,685
Jun 24, 20191,386.001,398.001,368.251,376.151,376.15757,055
Jun 21, 20191,379.951,394.651,372.001,383.001,383.001,242,165
Jun 20, 20191,365.551,404.901,360.701,392.051,392.05991,210
Jun 19, 20191,382.001,396.401,372.001,381.151,381.15692,212
Jun 18, 20191,405.001,410.401,376.051,380.051,380.051,177,437
Jun 17, 20191,417.001,425.001,398.901,401.951,401.95962,166
Jun 14, 20191,430.001,431.751,411.001,412.751,412.75546,091
Jun 13, 20191,429.001,438.901,422.201,429.451,429.451,572,720
Jun 13, 20197.65 Dividend
Jun 12, 20191,429.951,439.901,421.001,425.451,417.80874,293
Jun 11, 20191,428.001,433.351,409.501,425.501,417.85743,047
Jun 10, 20191,429.001,442.001,418.501,422.601,414.97800,967
Jun 07, 20191,429.001,439.851,413.051,418.351,410.74878,470
Jun 06, 20191,434.951,461.851,424.901,428.551,420.881,985,857
Jun 04, 20191,455.001,455.001,417.051,421.501,413.871,493,226
Jun 03, 20191,431.951,464.951,430.001,459.251,451.422,867,897
May 31, 20191,381.001,428.001,381.001,407.301,399.752,559,888
May 30, 20191,365.001,392.001,353.901,374.601,367.221,032,259
May 29, 20191,360.801,366.951,347.101,358.251,350.96582,768
May 28, 20191,369.951,388.851,360.001,364.351,357.031,562,891
May 27, 20191,386.901,390.701,362.701,366.851,359.51782,730
May 24, 20191,392.001,400.451,376.151,384.501,377.07980,933
May 23, 20191,389.001,389.001,357.701,367.751,360.411,527,569
May 22, 20191,360.501,373.751,348.051,368.451,361.11840,075
May 21, 20191,384.001,384.001,352.701,357.751,350.461,166,297
May 20, 20191,340.001,378.401,335.001,373.951,366.58976,630
May 17, 20191,305.001,330.751,301.001,320.001,312.92860,934
May 16, 20191,312.001,314.001,295.851,304.401,297.40726,485
May 15, 20191,326.001,329.001,301.701,305.951,298.94996,276
May 14, 20191,330.001,334.751,302.101,320.251,313.162,167,873
May 13, 20191,341.051,345.251,323.651,332.501,325.35862,130
May 10, 20191,314.101,350.001,314.101,341.051,333.853,476,379
May 09, 20191,384.951,393.651,346.551,354.201,346.932,628,463
May 08, 20191,382.001,395.001,362.601,385.701,378.261,414,591
May 07, 20191,426.801,426.801,376.351,387.801,380.352,863,939
May 06, 20191,434.951,448.601,408.551,412.801,405.221,161,960
May 03, 20191,443.801,456.001,432.201,438.551,430.831,020,007
May 02, 20191,465.001,472.901,430.101,436.601,428.89774,788
Apr 30, 20191,456.001,477.001,455.301,463.151,455.301,525,776
Apr 26, 20191,450.001,459.351,436.001,448.751,440.97704,193
Apr 25, 20191,450.001,460.001,438.101,447.951,440.181,161,847
Apr 24, 20191,436.001,459.401,431.001,450.051,442.271,154,712
Apr 23, 20191,449.001,454.901,425.901,431.001,423.32601,653
Apr 22, 20191,459.951,459.951,435.001,443.351,435.60737,603
Apr 18, 20191,464.001,479.901,460.301,469.601,461.711,425,676
Apr 16, 20191,442.751,464.901,440.251,459.001,451.171,463,057
Apr 15, 20191,447.951,451.451,427.001,431.551,423.87791,389
Apr 12, 20191,432.751,444.801,425.801,438.651,430.931,510,649
Apr 11, 20191,409.701,431.951,408.001,423.151,415.511,494,450
Apr 10, 20191,449.801,451.001,405.351,409.851,402.282,608,319
Apr 09, 20191,464.701,474.901,437.201,444.851,437.102,642,226
Apr 08, 20191,514.001,514.001,486.001,496.351,488.32925,518
Apr 05, 20191,520.001,523.651,503.001,514.451,506.321,129,222
Apr 04, 20191,504.801,525.001,503.001,519.001,510.851,409,222
Apr 03, 20191,521.251,529.851,493.001,497.601,489.561,606,692
Apr 02, 20191,493.001,523.451,484.551,519.301,511.151,326,634
Apr 01, 20191,496.751,504.001,490.001,492.751,484.74707,570
Mar 28, 20191,473.501,508.951,473.501,497.001,488.971,353,947
Mar 27, 20191,494.001,496.951,463.501,472.051,464.151,387,002
Mar 26, 20191,460.501,492.251,460.501,485.051,477.081,630,147
Mar 25, 20191,465.101,475.601,451.501,457.551,449.73848,078
Mar 22, 20191,459.001,479.901,452.601,471.251,463.351,380,404
Mar 20, 20191,462.001,466.001,448.501,456.151,448.34764,625
Mar 19, 20191,442.001,459.851,440.001,453.901,446.10886,660
Mar 18, 20191,446.001,460.601,436.601,445.601,437.841,148,000
Mar 15, 20191,434.001,457.001,428.651,432.551,424.861,667,627
Mar 14, 20191,437.601,446.951,420.001,434.751,427.051,113,700
Mar 13, 20191,439.401,439.401,417.001,428.301,420.63708,227
Mar 12, 20191,422.001,445.351,421.201,428.101,420.441,333,909
Mar 11, 20191,389.201,423.001,385.001,419.801,412.181,342,007
Mar 08, 20191,393.751,394.651,380.001,382.351,374.93524,331
Mar 07, 20191,398.601,405.501,392.001,395.451,387.96746,742
Mar 06, 20191,408.001,410.001,386.551,393.701,386.22720,335
Mar 05, 20191,393.501,409.751,382.701,403.851,396.321,214,257
Mar 01, 20191,409.001,417.951,388.101,392.351,384.88783,876
Feb 28, 20191,414.801,415.001,401.451,405.201,397.661,230,935
Feb 27, 20191,404.001,430.851,395.001,405.701,398.161,462,017
Feb 26, 20191,396.901,407.001,378.601,402.001,394.481,147,218
Feb 25, 20191,399.951,405.801,391.351,398.251,390.75711,217
Feb 22, 20191,399.001,407.751,384.201,397.801,390.30801,380
Feb 21, 20191,399.001,407.851,390.301,397.801,390.30677,142
Feb 20, 20191,380.001,398.801,376.001,396.901,389.40843,469
Feb 19, 20191,372.051,396.951,371.001,377.851,370.46697,530
Feb 18, 20191,401.701,401.701,345.001,380.051,372.641,460,282
Feb 15, 20191,400.801,404.951,372.101,393.601,386.121,113,223
Feb 14, 20191,417.651,423.151,396.501,399.201,391.69915,441
Feb 12, 20191,438.501,456.901,435.251,452.101,444.31947,583
Feb 11, 20191,447.901,457.301,427.001,437.101,429.39728,051
Feb 08, 20191,468.001,480.001,445.001,448.801,441.021,018,518
Feb 07, 20191,467.051,476.801,457.001,472.451,464.55697,412
Feb 06, 20191,457.851,476.201,452.301,469.401,461.511,088,914
Feb 05, 20191,444.951,466.901,443.101,450.351,442.57786,962
Feb 04, 20191,444.001,452.801,434.001,446.351,438.59735,159
Feb 01, 20191,412.401,469.651,408.201,457.201,449.382,077,539
Jan 31, 20191,400.001,415.001,391.051,412.601,405.021,256,050
Jan 30, 20191,394.001,416.801,372.101,390.401,382.941,313,152
Jan 29, 20191,377.001,400.001,373.201,393.301,385.821,061,762
Jan 28, 20191,375.001,391.001,366.851,379.501,372.101,590,764
Jan 25, 20191,408.401,413.701,353.301,372.151,364.791,613,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...