Skip to main content
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,967.15
+10.00 (0.34%)
At close: Dec 5, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,328.102,366.502,328.102,345.252,341.590.21%49,397
Oct 10, 20252,336.552,357.952,336.552,340.302,336.650.20%10,421
Oct 9, 20252,326.552,343.202,324.452,335.652,332.010.39%13,909
Oct 8, 20252,358.202,369.002,320.452,326.552,322.92-1.05%9,966
Oct 7, 20252,356.402,371.652,347.452,351.202,347.54-0.13%12,161
Oct 6, 20252,345.702,358.902,333.202,354.302,350.63-0.17%27,053
Oct 3, 20252,340.402,361.402,337.052,358.302,354.620.97%12,659
Oct 1, 20252,358.752,358.752,317.602,335.652,332.01-0.62%44,450
Sep 30, 20252,345.452,389.302,339.002,350.152,346.490.28%31,461
Sep 29, 20252,342.002,362.902,329.552,343.652,340.000.05%19,983
Sep 26, 20252,398.002,402.952,340.002,342.502,338.85-2.52%21,587
Sep 25, 20252,457.102,463.002,388.002,402.952,399.20-2.23%74,094
Sep 24, 20252,447.502,475.002,442.252,457.852,454.020.42%39,644
Sep 23, 20252,476.002,482.752,428.602,447.502,443.69-1.42%57,589
Sep 22, 20252,486.902,503.202,475.002,482.752,478.88-0.08%53,334
Sep 19, 20252,464.202,510.002,464.202,484.752,480.880.26%33,332
Sep 18, 20252,511.802,511.802,468.152,478.302,474.44-0.63%33,757
Sep 17, 20252,480.902,497.502,480.902,493.952,490.060.54%11,627
Sep 16, 20252,502.002,509.952,475.002,480.502,476.63-0.87%24,326
Sep 15, 20252,544.002,544.002,498.602,502.302,498.40-1.65%18,672
Sep 12, 20252,558.402,568.252,537.802,544.252,540.28-0.45%8,823
Sep 11, 20252,526.452,559.502,526.452,555.652,551.670.53%11,202
Sep 10, 20252,526.702,554.502,525.402,542.252,538.29-0.04%20,056
Sep 9, 20252,538.252,550.302,526.002,543.152,539.190.52%13,720
Sep 8, 20252,583.952,583.952,526.002,529.952,526.01-1.90%15,511
Sep 5, 20252,564.952,601.552,564.702,578.902,574.880.39%49,459
Sep 4, 20252,558.952,584.202,554.252,568.852,564.850.57%42,613
Sep 3, 20252,538.852,562.002,529.552,554.402,550.420.61%17,488
Sep 2, 20252,568.202,569.002,530.902,538.852,534.89-1.25%35,873
Sep 1, 20252,517.402,577.002,517.402,571.102,567.092.13%29,113
Aug 29, 20252,481.552,530.002,481.552,517.402,513.481.05%54,602
Aug 28, 20252,462.302,527.002,462.302,491.152,487.270.15%63,444
Aug 26, 20252,491.852,522.502,471.652,487.452,483.57-0.21%74,954
Aug 25, 20252,513.052,522.452,477.002,492.702,488.81-0.46%932,385
Aug 22, 20252,545.552,570.002,501.002,504.202,500.30-2.44%40,506
Aug 21, 20252,572.002,575.202,559.052,566.852,562.85-0.12%8,606
Aug 20, 20252,575.052,578.002,563.802,570.052,566.04-0.37%49,137
Aug 19, 20252,587.402,594.002,561.602,579.502,575.48-0.30%24,090
Aug 18, 20252,540.202,593.002,535.852,587.202,583.172.29%116,693
Aug 14, 20252,501.152,533.802,498.402,529.252,525.311.16%78,919
Aug 13, 20252,478.802,502.952,472.052,500.302,496.400.87%29,982
Aug 12, 20252,490.002,502.002,473.752,478.802,474.94-0.43%36,503
Aug 11, 20252,456.302,502.552,452.152,489.602,485.720.57%13,730
Aug 8, 20252,506.002,510.002,470.002,475.402,471.54-1.23%18,210
Aug 7, 20252,488.602,509.002,467.852,506.102,502.190.59%98,268
Aug 6, 20252,438.002,505.402,438.002,491.302,487.422.19%139,869
Aug 5, 20252,450.702,464.202,408.502,437.902,434.10-0.48%11,424
Aug 4, 20252,443.652,466.952,438.152,449.752,445.930.84%25,812
Aug 1, 20252,388.002,471.652,388.002,429.452,425.661.40%48,332
Jul 31, 20252,380.302,415.802,374.802,396.002,392.27-0.79%21,540
Jul 30, 20252,417.702,442.702,366.652,415.152,411.390.56%72,693
Jul 29, 20252,359.002,418.002,326.552,401.702,397.961.81%42,697
Jul 28, 20252,336.202,365.102,319.952,358.952,355.271.00%10,050
Jul 25, 20252,345.002,349.852,326.502,335.652,332.01-0.70%10,911
Jul 24, 20252,364.252,378.752,341.002,352.052,348.38-0.94%72,638
Jul 23, 20252,365.052,382.452,352.552,374.352,370.650.39%13,273
Jul 22, 20252,372.002,379.852,361.202,365.152,361.46-0.46%28,976
Jul 21, 20252,384.852,384.852,361.002,376.102,372.40-0.25%11,756
Jul 18, 20252,400.102,404.952,373.002,382.102,378.39-0.71%69,977
Jul 17, 20252,408.952,413.802,394.802,399.052,395.31-0.47%7,933
Jul 16, 20252,375.202,422.152,371.052,410.402,406.640.73%17,480
Jul 15, 20252,401.152,414.402,386.802,392.952,389.22-0.34%21,778
Jul 14, 20252,436.952,448.102,391.102,401.002,397.26-1.58%48,147