Skip to main content
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,220.60
-59.20 (-2.60%)
At close: Mar 9, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,190.002,230.002,163.002,220.602,220.60-2.60%152,072
Mar 6, 20262,265.002,307.002,253.752,279.802,279.80-0.35%37,549
Mar 5, 20262,285.652,313.452,253.902,287.902,287.900.10%59,998
Mar 4, 20262,280.002,290.302,220.002,285.652,285.65-0.95%109,759
Mar 2, 20262,230.802,335.902,230.802,307.602,307.60-2.89%131,950
Feb 27, 20262,394.802,395.952,358.152,376.252,376.25-0.78%26,946
Feb 26, 20262,412.052,421.452,382.152,395.002,395.00-0.86%27,587
Feb 25, 20262,414.002,429.502,400.002,415.702,415.700.10%33,426
Feb 24, 20262,428.052,441.102,404.802,413.252,413.25-0.64%14,530
Feb 23, 20262,422.102,446.402,411.152,428.752,428.750.02%351,549
Feb 20, 20262,370.302,435.402,370.302,428.352,428.351.12%36,999
Feb 19, 20262,418.002,426.652,393.252,401.352,401.35-1.28%278,327
Feb 18, 20262,446.952,447.002,416.952,432.552,432.55-0.20%20,147
Feb 17, 20262,396.602,452.452,396.552,437.352,437.351.69%37,398
Feb 16, 20262,363.802,405.002,357.552,396.752,396.751.38%17,227
Feb 13, 20262,410.002,410.702,359.952,364.202,364.20-1.88%118,467
Feb 12, 20262,393.752,413.502,376.152,409.452,409.450.67%38,883
Feb 11, 20262,398.602,405.452,376.952,393.502,393.50-0.04%60,607
Feb 10, 20262,417.002,424.752,386.952,394.502,394.50-0.94%303,550
Feb 9, 20262,403.002,425.002,397.602,417.202,417.200.60%28,534
Feb 6, 20262,432.202,440.052,386.802,402.702,402.70-1.21%21,682
Feb 5, 20262,448.902,454.402,402.452,432.102,432.10-0.83%21,874
Feb 4, 20262,489.952,489.952,414.802,452.552,452.551.09%39,521
Feb 3, 20262,501.302,522.902,392.452,426.202,426.201.04%52,431
Feb 2, 20262,361.352,428.852,361.352,401.152,401.151.79%51,893
Feb 1, 20262,430.102,438.152,346.352,359.002,359.00-2.87%55,636
Jan 30, 20262,416.002,443.302,400.652,428.652,428.650.49%51,878
Jan 29, 20262,517.352,517.352,411.102,416.702,416.70-3.75%86,470
Jan 28, 20262,530.052,550.002,451.002,510.852,510.85-4.34%161,435
Jan 27, 20262,712.402,732.102,545.802,624.902,624.90-2.86%125,817
Jan 23, 20262,703.102,782.602,689.652,702.252,702.25-0.03%71,137
Jan 22, 20262,665.002,728.252,665.002,703.102,703.101.62%71,921
Jan 21, 20262,658.502,683.752,646.702,660.002,660.00-0.55%17,888
Jan 20, 20262,750.202,750.202,670.002,674.652,674.65-2.75%32,064
Jan 19, 20262,755.102,785.002,725.052,750.202,750.20-0.24%33,302
Jan 16, 20262,766.552,825.552,750.502,756.902,756.90-2.08%86,055
Jan 14, 20262,873.002,878.952,808.002,815.352,815.35-2.39%24,302
Jan 13, 20262,900.002,914.302,870.002,884.352,884.35-0.41%70,660
Jan 12, 20262,824.502,900.002,808.652,896.352,896.352.54%86,580
Jan 9, 20262,785.352,855.352,785.352,824.502,824.501.36%78,871
Jan 8, 20262,798.002,803.452,771.502,786.702,786.70-0.79%11,262
Jan 7, 20262,845.302,856.402,802.252,808.952,808.95-1.27%14,775
Jan 6, 20262,824.952,847.802,813.002,845.202,845.201.09%39,331
Jan 5, 20262,761.252,827.952,761.252,814.502,814.501.52%20,544
Jan 2, 20262,744.052,800.002,744.052,772.402,772.400.74%23,929
Jan 1, 20262,772.502,782.302,747.252,752.102,752.10-0.63%51,223
Dec 31, 20252,767.952,796.252,758.102,769.652,769.650.48%71,491
Dec 30, 20252,757.902,791.952,744.802,756.352,756.35-0.68%39,382
Dec 29, 20252,746.002,794.252,735.052,775.152,775.151.05%39,462
Dec 26, 20252,773.302,792.502,743.002,746.202,746.20-1.41%30,143
Dec 24, 20252,810.002,824.752,781.652,785.502,785.50-0.81%29,096
Dec 23, 20252,802.002,818.952,783.002,808.252,808.250.04%9,610
Dec 22, 20252,780.052,821.052,780.052,807.252,807.250.30%14,295
Dec 19, 20252,751.802,812.002,751.802,798.902,798.901.41%27,618
Dec 18, 20252,784.952,795.102,756.152,759.952,759.95-0.91%6,882
Dec 17, 20252,799.952,806.552,771.952,785.402,785.40-0.21%22,331
Dec 16, 20252,795.002,807.952,777.302,791.302,791.300.40%27,998
Dec 15, 20252,765.052,801.452,758.552,780.202,780.200.53%108,788
Dec 12, 20252,799.952,799.952,746.252,765.452,765.45-0.49%17,910
Dec 11, 20252,801.302,810.152,764.002,779.202,779.20-0.91%29,296
Dec 10, 20252,805.002,824.202,797.602,804.652,804.650.35%24,218
Dec 9, 20252,924.052,924.052,790.002,794.902,794.90-4.47%60,426
Dec 8, 20252,967.152,973.002,915.702,925.802,925.80-1.39%18,589
Dec 5, 20252,955.002,973.502,942.002,967.152,967.150.34%15,852
Dec 4, 20252,951.852,985.502,936.502,957.152,957.150.18%262,763
Dec 3, 20252,958.152,968.902,932.302,951.852,951.85-0.07%44,838
Dec 2, 20252,863.002,962.402,863.002,953.852,953.853.11%53,938
Dec 1, 20252,872.252,884.402,847.752,864.702,864.70-0.30%15,965
Nov 28, 20252,878.602,889.002,858.002,873.402,873.40-0.18%15,116
Nov 27, 20252,875.102,913.002,872.002,878.602,878.600.12%45,195
Nov 26, 20252,880.002,895.952,858.302,875.052,875.05-0.03%45,280
Nov 25, 20252,890.452,909.002,871.802,875.802,875.80-0.09%19,518
Nov 24, 20252,879.952,896.202,865.702,878.352,878.350.07%45,549
Nov 21, 20252,865.002,895.002,855.302,876.302,876.300.60%26,463
Nov 20, 20252,890.452,906.702,852.202,859.152,859.15-1.20%63,457
Nov 19, 20252,905.002,915.402,886.352,893.852,893.85-0.40%35,192
Nov 18, 20252,887.002,915.602,867.102,905.502,905.500.64%136,894
Nov 17, 20252,901.202,926.002,880.002,887.002,882.50-0.67%107,801
Nov 14, 20252,877.952,909.302,862.152,906.402,901.870.95%55,546
Nov 13, 20252,836.302,898.202,836.302,879.102,874.613.81%450,821
Nov 12, 20252,655.052,839.002,644.652,773.402,769.084.46%109,850
Nov 11, 20252,650.002,664.402,634.352,654.902,650.760.18%32,257
Nov 10, 20252,615.002,666.002,615.002,650.252,646.121.21%104,183
Nov 7, 20252,605.652,620.002,584.052,618.552,614.470.52%136,003
Nov 6, 20252,550.302,630.002,550.302,605.002,600.944.76%224,244
Nov 4, 20252,505.102,520.202,480.052,486.602,482.72-1.02%79,723
Nov 3, 20252,500.002,515.002,495.002,512.252,508.330.09%50,369
Oct 31, 20252,510.202,530.752,504.752,510.002,506.09-0.55%79,771
Oct 30, 20252,536.002,538.352,512.552,523.852,519.92-0.62%142,413
Oct 29, 20252,515.052,550.002,515.052,539.652,535.691.22%31,765
Oct 28, 20252,500.052,528.952,492.202,509.052,505.14-0.36%19,654
Oct 27, 20252,491.702,529.502,491.702,518.002,514.080.60%43,044
Oct 24, 20252,490.752,508.002,486.302,503.052,499.150.05%14,248
Oct 23, 20252,510.302,545.002,496.102,501.852,497.95-0.26%88,557
Oct 21, 20252,510.052,520.052,487.652,508.352,504.44-0.22%19,064
Oct 20, 20252,509.952,536.152,503.552,513.952,510.030.25%34,984
Oct 17, 20252,411.802,543.102,411.802,507.652,503.744.09%130,859
Oct 16, 20252,364.302,419.902,364.302,409.202,405.441.44%21,078
Oct 15, 20252,328.252,384.252,324.402,374.902,371.202.51%31,261
Oct 14, 20252,338.052,355.002,310.002,316.702,313.09-1.22%36,685