ASIANPAINT.NS - Asian Paints Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20191,390.001,398.501,383.801,389.601,389.60853,829
Jan 16, 20191,410.001,412.951,387.701,389.751,389.751,189,587
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, 2018------
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
Oct 26, 20181,200.001,202.001,168.351,190.301,187.451,440,249
Oct 25, 20181,180.501,208.951,175.001,200.051,197.181,995,349
Oct 24, 20181,160.001,199.001,150.151,186.901,184.062,370,198
Oct 23, 20181,135.201,190.001,118.001,138.451,135.728,272,850
Oct 22, 20181,245.001,247.151,191.001,200.401,197.531,949,683
Oct 19, 20181,264.001,287.001,220.451,235.401,232.441,449,043
Oct 17, 20181,282.201,282.251,255.001,259.001,255.99698,043
Oct 16, 20181,257.001,282.901,252.551,267.601,264.56908,616
Oct 15, 20181,255.001,257.201,241.501,250.301,247.31728,514
Oct 12, 20181,233.901,265.951,233.901,261.201,258.181,000,950
Oct 11, 20181,201.001,221.501,190.451,219.051,216.13781,348
Oct 10, 20181,205.901,240.851,180.901,225.951,223.01803,576
Oct 09, 20181,254.001,255.901,191.001,201.401,198.521,088,738
Oct 08, 20181,210.001,254.001,201.101,247.801,244.811,050,759
Oct 05, 20181,221.451,240.001,191.851,209.501,206.601,344,685
Oct 04, 20181,228.001,239.201,214.001,224.701,221.771,557,441
Oct 03, 20181,264.901,269.001,246.151,251.751,248.751,236,645
Oct 01, 20181,299.001,307.901,269.001,279.801,276.741,143,818
Sep 28, 20181,293.001,315.001,286.001,293.301,290.201,549,540
Sep 27, 20181,294.801,314.001,276.451,287.501,284.421,901,166
Sep 26, 20181,300.001,303.501,274.001,282.001,278.931,338,324
Sep 25, 20181,271.801,304.851,257.151,289.901,286.811,262,738
Sep 24, 20181,300.001,316.651,256.001,271.951,268.901,691,456
Sep 21, 20181,292.101,324.851,211.901,304.751,301.631,867,297
Sep 19, 20181,304.201,319.201,287.001,291.351,288.26929,673
Sep 18, 20181,306.001,331.751,285.001,292.101,289.011,088,372
Sep 17, 20181,329.951,329.951,302.001,308.651,305.52965,321
Sep 14, 20181,298.801,336.551,297.551,333.901,330.711,498,792
Sep 12, 20181,303.501,303.501,280.001,291.001,287.911,111,171
Sep 11, 20181,295.001,313.301,286.701,297.851,294.741,676,544
Sep 10, 20181,314.601,318.001,280.501,293.101,290.001,121,083
Sep 07, 20181,322.801,322.801,310.001,316.001,312.85912,914
Sep 06, 20181,327.951,331.951,308.001,314.501,311.35726,455
Sep 05, 20181,314.501,330.001,302.451,321.301,318.141,222,703
Sep 04, 20181,360.001,364.601,302.501,311.301,308.161,789,240
Sep 03, 20181,384.001,387.501,355.001,361.601,358.34817,733
Aug 31, 20181,383.001,392.001,364.201,372.451,369.161,006,329
Aug 30, 20181,394.101,398.701,373.551,378.701,375.401,062,266
Aug 29, 20181,413.751,413.751,391.001,394.001,390.66743,529
Aug 28, 20181,402.001,419.651,401.001,407.501,404.131,290,318
Aug 27, 20181,397.501,407.001,396.501,399.801,396.45785,772
Aug 24, 20181,395.001,411.001,385.051,393.501,390.16919,355
Aug 23, 20181,410.001,412.001,390.701,394.751,391.41859,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...