Skip to main content
Asian Paints Limited (BOM:500820)
India flag India · Delayed Price · Currency is INR
2,462.75
-22.15 (-0.89%)
At close: Apr 28, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,479.952,498.352,457.152,462.752,462.75-0.89%11,245
Apr 27, 20262,514.552,519.152,477.602,484.902,484.900.02%15,567
Apr 24, 20262,514.702,536.202,470.152,484.352,484.35-1.51%46,007
Apr 23, 20262,534.402,541.302,510.002,522.502,522.50-1.57%31,447
Apr 22, 20262,533.652,571.002,508.002,562.652,562.650.76%33,211
Apr 21, 20262,523.402,581.002,516.552,543.252,543.251.07%37,375
Apr 20, 20262,470.002,524.152,456.952,516.302,516.302.15%37,438
Apr 17, 20262,448.002,486.002,416.702,463.402,463.400.94%58,833
Apr 16, 20262,449.552,449.552,411.102,440.352,440.350.72%69,050
Apr 15, 20262,418.752,426.552,381.352,422.952,422.953.00%33,727
Apr 13, 20262,271.152,361.152,262.852,352.302,352.30-0.30%80,719
Apr 10, 20262,272.002,374.002,272.002,359.402,359.403.97%127,135
Apr 9, 20262,270.152,289.502,252.302,269.352,269.35-0.69%84,103
Apr 8, 20262,358.802,358.802,246.002,285.102,285.104.46%149,028
Apr 7, 20262,162.102,198.002,145.152,187.602,187.600.08%47,930
Apr 6, 20262,169.352,193.702,146.002,185.852,185.850.76%49,695
Apr 2, 20262,175.552,185.052,141.052,169.352,169.35-2.46%58,730
Apr 1, 20262,221.952,245.352,198.752,224.002,224.002.75%33,291
Mar 30, 20262,189.752,202.702,153.802,164.502,164.50-1.94%90,164
Mar 27, 20262,238.452,268.002,202.002,207.252,207.25-2.77%268,841
Mar 25, 20262,244.602,289.102,220.902,270.202,270.202.41%62,783
Mar 24, 20262,195.752,224.102,154.452,216.802,216.804.54%110,171
Mar 23, 20262,184.852,184.852,116.002,120.502,120.50-3.41%28,929
Mar 20, 20262,206.952,224.002,185.502,195.252,195.250.40%36,886
Mar 19, 20262,218.652,240.002,180.802,186.552,186.55-3.36%67,885
Mar 18, 20262,240.002,268.602,230.002,262.652,262.651.08%54,741
Mar 17, 20262,220.002,261.602,217.502,238.402,238.400.94%30,418
Mar 16, 20262,212.152,227.052,176.402,217.452,217.450.97%25,130
Mar 13, 20262,202.652,219.452,188.702,196.252,196.25-1.14%56,887
Mar 12, 20262,219.702,250.802,201.002,221.502,221.50-0.45%170,487
Mar 11, 20262,294.952,304.002,227.152,231.602,231.60-2.15%45,506
Mar 10, 20262,254.952,303.402,252.952,280.652,280.652.70%48,150
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%37,564
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%351,550
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%70,665
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