Skip to main content
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,279.50
-8.30 (-0.36%)
At close: Mar 6, 2026

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,261.702,307.902,253.702,279.502,279.50-0.36%979,742
Mar 5, 20262,285.202,313.002,253.702,287.802,287.800.11%925,040
Mar 4, 20262,260.702,290.902,216.302,285.202,285.20-0.95%1,610,358
Mar 2, 20262,300.002,337.902,283.502,307.102,307.10-2.91%2,528,308
Feb 27, 20262,385.002,397.602,359.002,376.202,376.20-0.78%2,531,619
Feb 26, 20262,416.102,422.202,382.002,394.902,394.90-0.89%588,742
Feb 25, 20262,416.002,427.902,400.002,416.402,416.400.14%526,764
Feb 24, 20262,413.002,441.502,403.702,413.102,413.10-0.68%499,660
Feb 23, 20262,424.702,446.602,411.502,429.702,429.700.07%634,365
Feb 20, 20262,378.202,435.702,376.102,428.102,428.101.14%790,329
Feb 19, 20262,420.002,428.002,391.102,400.802,400.80-1.29%971,600
Feb 18, 20262,440.002,448.202,416.502,432.102,432.10-0.22%551,809
Feb 17, 20262,399.502,452.402,399.502,437.402,437.401.68%1,004,356
Feb 16, 20262,360.002,405.102,356.802,397.202,397.201.30%683,108
Feb 13, 20262,408.902,411.802,360.102,366.402,366.40-1.83%675,635
Feb 12, 20262,398.002,413.902,377.002,410.502,410.500.75%607,767
Feb 11, 20262,399.002,405.702,376.302,392.502,392.50-0.05%3,177,710
Feb 10, 20262,419.002,420.002,386.902,393.602,393.60-0.98%1,513,620
Feb 9, 20262,404.002,426.202,396.802,417.402,417.400.68%669,839
Feb 6, 20262,432.002,444.002,386.102,401.102,401.10-1.27%1,043,982
Feb 5, 20262,445.002,455.802,402.602,432.102,432.10-0.84%1,047,405
Feb 4, 20262,430.002,463.802,417.102,452.702,452.701.10%970,973
Feb 3, 20262,525.002,525.002,391.002,426.002,426.001.00%2,233,860
Feb 2, 20262,374.902,429.502,372.002,402.002,402.001.91%1,183,482
Feb 1, 20262,439.002,439.002,343.102,357.002,357.00-2.94%801,746
Jan 30, 20262,417.002,445.002,400.502,428.302,428.300.51%2,048,843
Jan 29, 20262,511.802,514.902,410.002,416.002,416.00-3.81%3,488,159
Jan 28, 20262,535.002,548.502,451.002,511.802,511.80-4.23%3,430,002
Jan 27, 20262,719.902,734.702,546.002,622.802,622.80-2.99%3,818,761
Jan 23, 20262,703.802,782.902,690.802,703.702,703.70-1,786,635
Jan 22, 20262,665.302,729.902,665.302,703.802,703.801.60%1,290,346
Jan 21, 20262,670.002,688.002,648.002,661.102,661.10-0.54%914,318
Jan 20, 20262,740.002,740.102,669.302,675.602,675.60-2.85%911,151
Jan 19, 20262,756.902,786.302,724.702,754.002,754.00-0.11%1,342,048
Jan 16, 20262,787.902,826.502,750.502,756.902,756.90-2.03%1,143,463
Jan 14, 20262,884.002,884.002,807.302,813.902,813.90-2.51%958,254
Jan 13, 20262,900.002,914.502,870.802,886.302,886.30-0.35%1,051,986
Jan 12, 20262,826.002,900.002,808.002,896.402,896.402.51%1,743,901
Jan 9, 20262,789.902,856.702,786.202,825.502,825.501.40%1,657,381
Jan 8, 20262,795.002,804.702,770.102,786.502,786.50-0.82%620,031
Jan 7, 20262,845.802,854.702,801.102,809.402,809.40-1.28%636,748
Jan 6, 20262,820.002,848.402,811.602,845.802,845.801.07%875,891
Jan 5, 20262,770.002,828.002,769.002,815.602,815.601.55%866,733
Jan 2, 20262,755.802,799.002,755.802,772.602,772.600.75%508,884
Jan 1, 20262,775.902,782.702,746.102,752.002,752.00-0.63%327,945
Dec 31, 20252,755.002,796.802,754.902,769.502,769.500.41%1,274,705
Dec 30, 20252,770.302,792.402,741.002,758.302,758.30-0.62%4,833,527
Dec 29, 20252,746.502,793.802,735.002,775.402,775.401.05%815,529
Dec 26, 20252,785.002,794.402,743.002,746.502,746.50-1.40%532,078
Dec 24, 20252,807.802,824.702,782.002,785.502,785.50-0.79%512,144
Dec 23, 20252,798.002,819.002,783.102,807.802,807.800.01%431,068
Dec 22, 20252,785.802,823.102,780.302,807.602,807.600.28%463,953
Dec 19, 20252,766.402,812.402,759.702,799.902,799.901.46%3,895,542
Dec 18, 20252,780.002,793.802,755.302,759.702,759.70-0.93%417,994
Dec 17, 20252,800.002,806.502,772.002,785.702,785.70-0.19%636,499
Dec 16, 20252,793.002,808.002,776.102,790.902,790.900.38%916,244
Dec 15, 20252,773.102,802.002,758.702,780.202,780.200.56%1,029,674
Dec 12, 20252,795.002,797.002,746.002,764.802,764.80-0.53%977,696
Dec 11, 20252,800.002,811.602,763.202,779.402,779.40-0.89%777,422
Dec 10, 20252,810.002,824.002,796.702,804.502,804.500.30%845,073
Dec 9, 20252,910.002,913.502,788.502,796.002,796.00-4.52%1,839,391
Dec 8, 20252,970.002,974.502,914.802,928.302,928.30-1.35%983,544
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