ASIANPAINT.NS - Asian Paints Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20181,320.001,331.851,313.401,318.301,318.301,064,964
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 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
Aug 21, 20181,416.451,425.951,395.401,403.301,399.941,520,772
Aug 20, 20181,406.001,431.001,398.001,409.101,405.731,259,905
Aug 17, 20181,403.001,405.151,390.001,400.651,397.30537,229
Aug 16, 20181,401.001,410.001,387.001,394.801,391.461,050,412
Aug 14, 20181,407.901,416.701,391.551,395.101,391.76729,379
Aug 13, 20181,414.001,421.601,397.001,399.251,395.90875,198
Aug 10, 20181,420.001,439.901,409.251,418.601,415.20997,053
Aug 09, 20181,431.901,433.951,414.101,417.351,413.96903,734
Aug 08, 20181,430.951,447.651,417.001,425.751,422.341,063,862
Aug 07, 20181,399.001,438.001,399.001,424.251,420.841,915,936
Aug 06, 20181,420.001,420.901,394.701,397.401,394.05795,996
Aug 03, 20181,424.001,426.251,407.001,411.851,408.471,002,287
Aug 02, 20181,437.201,443.901,414.851,418.401,415.00836,564
Aug 01, 20181,458.001,459.951,430.801,437.201,433.761,121,286
Jul 31, 20181,430.001,456.601,426.001,451.401,447.921,221,636
Jul 30, 20181,434.251,451.851,427.001,430.201,426.78750,392
Jul 27, 20181,437.001,454.001,425.351,434.851,431.41630,981
Jul 26, 20181,448.101,457.851,422.251,433.851,430.421,732,715
Jul 25, 20181,453.001,490.601,421.351,450.151,446.684,310,816
Jul 24, 20181,443.001,476.201,425.501,467.751,464.242,171,087
Jul 23, 20181,425.101,464.401,396.601,433.201,429.771,975,242
Jul 20, 20181,403.001,404.751,381.501,396.451,393.11575,194
Jul 19, 20181,395.001,408.501,393.951,403.001,399.64848,175
Jul 18, 20181,386.001,399.951,377.551,393.001,389.661,085,504
Jul 17, 20181,365.401,383.501,353.101,376.251,372.951,166,581
Jul 16, 20181,370.001,394.901,351.101,359.551,356.291,234,066
Jul 13, 20181,359.501,374.401,358.701,367.801,364.53655,594
Jul 12, 20181,370.001,379.001,346.001,357.901,354.65953,054
Jul 11, 20181,360.001,384.751,357.351,359.801,356.54784,238
Jul 10, 20181,362.801,375.501,355.001,370.451,367.17796,987
Jul 09, 20181,330.001,367.901,325.251,363.101,359.841,391,869
Jul 06, 20181,325.001,335.401,309.051,323.151,319.981,662,920
Jul 05, 20181,294.801,330.001,278.301,321.401,318.241,733,903
Jul 04, 20181,296.001,299.951,282.751,289.801,286.71619,316
Jul 03, 20181,298.601,308.601,288.101,291.851,288.761,399,979
Jul 02, 20181,266.501,297.951,261.001,293.051,289.951,437,438
Jun 29, 20181,268.251,271.101,252.151,264.451,261.42622,680
Jun 28, 20181,267.151,273.451,250.001,268.401,265.36729,637
Jun 27, 20181,279.151,285.001,263.001,267.151,264.12857,951
Jun 26, 20181,255.001,279.851,253.001,274.601,271.551,262,632
Jun 25, 20181,268.001,272.101,249.301,253.451,250.45936,253
Jun 22, 20181,261.501,273.551,240.201,267.701,264.66646,452
Jun 21, 20181,272.001,279.901,246.001,253.001,250.001,179,247
Jun 20, 20181,275.001,275.001,260.001,271.301,268.26484,907
Jun 19, 20181,273.001,287.651,265.001,269.201,266.16572,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...