Skip to main content
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,968.50
+11.30 (0.38%)
At close: Dec 5, 2025

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,955.002,973.502,941.002,968.502,968.500.38%944,978
Dec 4, 20252,950.002,985.702,934.002,957.202,957.200.13%1,466,098
Dec 3, 20252,969.002,969.202,932.602,953.502,953.50-0.03%1,252,456
Dec 2, 20252,867.002,962.002,861.202,954.402,954.403.03%2,102,147
Dec 1, 20252,877.702,887.502,848.002,867.602,867.60-0.24%499,153
Nov 28, 20252,880.002,889.902,855.802,874.402,874.40-0.16%748,446
Nov 27, 20252,880.002,914.502,871.402,879.102,879.100.18%1,158,685
Nov 26, 20252,880.002,896.202,857.602,874.002,874.00-0.06%570,376
Nov 25, 20252,899.902,908.502,869.002,875.802,875.80-0.12%972,417
Nov 24, 20252,876.002,896.502,864.502,879.202,879.200.09%5,404,326
Nov 21, 20252,869.002,895.602,854.102,876.602,876.600.59%857,340
Nov 20, 20252,897.402,906.102,852.502,859.802,859.80-1.17%1,062,883
Nov 19, 20252,914.002,916.002,887.202,893.702,893.70-0.42%1,387,906
Nov 18, 20252,886.002,916.002,862.102,906.002,906.000.63%1,819,066
Nov 17, 20252,906.402,926.902,880.002,887.902,883.40-0.64%1,230,683
Nov 14, 20252,865.102,909.902,862.002,906.402,901.870.94%2,494,076
Nov 13, 20252,858.902,897.102,840.002,879.402,874.913.96%5,933,630
Nov 12, 20252,660.002,838.702,642.102,769.802,765.484.24%2,859,196
Nov 11, 20252,650.402,664.902,633.402,657.202,653.060.26%776,404
Nov 10, 20252,613.802,666.802,611.102,650.402,646.271.40%1,706,880
Nov 7, 20252,602.902,618.902,585.002,613.802,609.730.42%791,663
Nov 6, 20252,560.102,631.002,560.102,602.902,598.844.67%4,448,622
Nov 4, 20252,510.002,521.002,479.702,486.702,482.83-1.02%527,087
Nov 3, 20252,496.202,515.302,495.002,512.202,508.290.06%425,210
Oct 31, 20252,523.402,530.002,505.302,510.802,506.89-0.50%609,128
Oct 30, 20252,535.502,538.702,513.302,523.502,519.57-0.60%736,486
Oct 29, 20252,520.002,550.802,512.502,538.702,534.741.17%615,292
Oct 28, 20252,515.002,528.602,492.002,509.302,505.39-0.38%1,103,957
Oct 27, 20252,501.602,530.002,499.602,518.802,514.880.69%550,089
Oct 24, 20252,495.002,506.702,486.302,501.602,497.70-0.03%327,596
Oct 23, 20252,518.902,546.002,496.802,502.402,498.50-0.09%811,738
Oct 21, 20252,513.002,519.202,484.002,504.602,500.70-0.45%107,942
Oct 20, 20252,507.802,537.102,500.702,516.002,512.080.33%714,986
Oct 17, 20252,421.002,544.002,421.002,507.802,503.894.07%3,719,960
Oct 16, 20252,377.002,420.802,366.902,409.702,405.951.46%715,890
Oct 15, 20252,330.002,384.002,325.002,375.102,371.402.46%753,640
Oct 14, 20252,342.402,355.002,308.002,318.102,314.49-1.04%353,345
Oct 13, 20252,340.202,366.602,337.002,342.502,338.850.10%667,732
Oct 10, 20252,338.902,357.802,336.602,340.202,336.550.16%1,117,236
Oct 9, 20252,328.502,341.002,323.802,336.402,332.760.34%587,567
Oct 8, 20252,360.002,369.402,320.002,328.502,324.87-1.03%701,799
Oct 7, 20252,355.002,371.402,346.002,352.802,349.13-0.08%498,524
Oct 6, 20252,355.002,359.202,334.102,354.802,351.13-0.13%362,107
Oct 3, 20252,342.202,362.702,336.102,357.802,354.130.94%659,872
Oct 1, 20252,353.402,357.002,321.202,335.802,332.16-0.60%648,279
Sep 30, 20252,352.002,388.802,340.002,350.002,346.340.32%778,874
Sep 29, 20252,342.902,363.702,329.202,342.602,338.95-0.01%950,369
Sep 26, 20252,397.502,400.002,339.002,342.802,339.15-2.55%1,089,446
Sep 25, 20252,458.502,462.702,388.002,404.002,400.25-2.17%1,518,215
Sep 24, 20252,446.002,475.002,443.202,457.202,453.370.42%637,749
Sep 23, 20252,472.102,483.802,428.002,446.902,443.09-1.44%1,332,111
Sep 22, 20252,494.102,503.002,474.102,482.702,478.830.04%872,806
Sep 19, 20252,475.002,509.502,468.502,481.702,477.830.12%3,731,525
Sep 18, 20252,497.902,506.202,469.302,478.702,474.84-0.60%400,796
Sep 17, 20252,482.002,496.902,480.802,493.602,489.710.51%359,627
Sep 16, 20252,495.002,509.902,474.502,480.902,477.03-0.87%760,790
Sep 15, 20252,535.102,543.502,498.002,502.602,498.70-1.72%583,051
Sep 12, 20252,560.002,568.302,537.202,546.302,542.33-0.38%547,539
Sep 11, 20252,541.002,559.502,535.702,555.902,551.920.50%423,961
Sep 10, 20252,537.302,555.002,525.102,543.302,539.340.24%520,584
Sep 9, 20252,540.002,551.602,524.802,537.302,533.350.26%702,450
Sep 8, 20252,579.902,589.602,526.402,530.802,526.86-1.90%742,880
Sep 5, 20252,565.002,602.002,565.002,579.902,575.880.44%1,153,436
Sep 4, 20252,553.902,583.002,553.002,568.602,564.600.58%933,071
Sep 3, 20252,530.002,565.102,527.302,553.902,549.920.55%925,847
Sep 2, 20252,569.002,571.902,531.002,540.002,536.04-1.18%1,024,054
Sep 1, 20252,518.002,577.802,515.102,570.202,566.202.05%1,314,833
Aug 29, 20252,491.002,531.602,490.002,518.602,514.681.19%1,798,653
Aug 28, 20252,465.002,528.002,465.002,489.002,485.120.31%1,485,769
Aug 26, 20252,481.102,523.302,468.002,481.402,477.53-0.46%7,106,393
Aug 25, 20252,516.002,522.502,476.002,492.902,489.02-0.46%766,497
Aug 22, 20252,562.802,569.302,501.102,504.502,500.60-2.42%523,774
Aug 21, 20252,574.902,576.002,559.302,566.602,562.60-0.14%781,082
Aug 20, 20252,578.002,579.302,563.402,570.102,566.10-0.36%308,028
Aug 19, 20252,587.402,595.002,561.202,579.402,575.38-0.31%698,587
Aug 18, 20252,550.002,595.002,536.602,587.402,583.372.32%1,755,615
Aug 14, 20252,505.002,534.902,497.702,528.702,524.761.14%1,088,550
Aug 13, 20252,479.802,504.402,461.202,500.202,496.300.88%350,844
Aug 12, 20252,489.102,502.802,474.002,478.302,474.44-0.43%608,984
Aug 11, 20252,463.902,504.202,452.002,489.102,485.220.55%721,135
Aug 8, 20252,506.502,511.702,468.502,475.602,471.74-1.23%1,178,226
Aug 7, 20252,484.102,510.002,466.902,506.502,502.590.61%1,502,806
Aug 6, 20252,440.002,505.602,440.002,491.202,487.322.23%2,019,109
Aug 5, 20252,461.902,463.702,409.102,436.802,433.00-0.53%659,094
Aug 4, 20252,443.202,467.002,439.602,449.802,445.980.77%1,165,898
Aug 1, 20252,378.002,472.002,378.002,431.002,427.211.46%2,225,293
Jul 31, 20252,401.402,417.202,373.502,396.102,392.37-0.82%1,274,735
Jul 30, 20252,409.002,443.802,366.502,415.802,412.040.60%1,685,818
Jul 29, 20252,359.002,418.302,325.002,401.502,397.761.78%1,742,815
Jul 28, 20252,336.202,366.402,320.002,359.602,355.921.00%650,364
Jul 25, 20252,340.002,350.502,325.802,336.202,332.56-0.68%383,636
Jul 24, 20252,375.402,380.002,341.002,352.102,348.43-0.98%506,960
Jul 23, 20252,363.002,384.702,352.602,375.402,371.700.43%368,999
Jul 22, 20252,375.402,380.802,361.302,365.202,361.51-0.43%411,317
Jul 21, 20252,382.402,408.002,360.802,375.402,371.70-0.29%390,934
Jul 18, 20252,400.602,405.002,372.302,382.402,378.69-0.69%599,552
Jul 17, 20252,404.102,414.002,394.002,398.902,395.16-0.48%526,164
Jul 16, 20252,381.002,422.402,371.002,410.502,406.740.71%1,200,913
Jul 15, 20252,409.902,415.002,386.302,393.502,389.77-0.34%610,228
Jul 14, 20252,431.102,448.602,391.002,401.602,397.86-1.54%891,624