Skip to main content
Asian Paints Limited (NSE:ASIANPAINT)
India flag India · Delayed Price · Currency is INR
2,440.00
-22.60 (-0.92%)
Apr 29, 2026, 10:04 AM IST

Asian Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,469.902,471.902,439.202,451.80--0.44%60,723
Apr 28, 20262,475.002,499.002,456.102,462.602,462.60-0.91%556,571
Apr 27, 20262,503.002,519.802,475.502,485.202,485.20-452,134
Apr 24, 20262,521.402,538.902,470.702,485.102,485.10-1.44%436,871
Apr 23, 20262,530.002,541.702,510.002,521.402,521.40-1.62%1,378,614
Apr 22, 20262,500.002,572.002,500.002,562.902,562.900.76%1,126,584
Apr 21, 20262,516.302,582.002,513.702,543.602,543.601.06%1,681,872
Apr 20, 20262,470.002,523.802,456.502,516.802,516.802.14%1,203,157
Apr 17, 20262,425.002,486.102,417.502,464.002,464.000.97%1,286,575
Apr 16, 20262,435.002,446.602,411.602,440.302,440.300.71%1,496,210
Apr 15, 20262,400.502,426.002,381.002,423.102,423.103.01%1,182,431
Apr 13, 20262,279.902,362.502,262.002,352.402,352.40-0.35%1,734,562
Apr 10, 20262,267.702,376.902,267.702,360.702,360.704.01%3,018,178
Apr 9, 20262,275.002,289.602,252.002,269.602,269.60-0.56%1,980,060
Apr 8, 20262,284.502,336.902,245.202,282.402,282.404.40%2,914,767
Apr 7, 20262,167.702,198.702,145.002,186.202,186.200.09%1,793,007
Apr 6, 20262,169.002,193.202,145.902,184.302,184.300.71%2,048,228
Apr 2, 20262,185.002,185.102,142.402,169.002,169.00-2.55%1,854,061
Apr 1, 20262,224.802,246.602,198.402,225.802,225.802.80%1,209,900
Mar 30, 20262,185.302,202.902,151.002,165.202,165.20-1.91%1,513,565
Mar 27, 20262,246.302,269.002,201.102,207.402,207.40-2.77%1,089,010
Mar 25, 20262,225.102,289.702,222.002,270.202,270.202.39%1,270,855
Mar 24, 20262,184.002,224.502,153.302,217.302,217.304.53%1,561,016
Mar 23, 20262,180.002,180.002,115.002,121.302,121.30-3.38%978,398
Mar 20, 20262,210.902,224.502,185.002,195.402,195.400.43%875,920
Mar 19, 20262,220.002,239.002,180.602,186.002,186.00-3.36%889,334
Mar 18, 20262,235.102,270.402,228.602,262.102,262.101.07%844,912
Mar 17, 20262,217.702,261.502,217.202,238.202,238.200.92%875,461
Mar 16, 20262,185.402,227.802,175.102,217.702,217.700.95%1,111,587
Mar 13, 20262,204.702,219.702,190.002,196.802,196.80-1.10%949,233
Mar 12, 20262,208.002,249.902,201.002,221.202,221.20-0.48%1,384,055
Mar 11, 20262,290.002,302.002,226.002,232.002,232.00-2.12%687,786
Mar 10, 20262,251.602,305.102,251.602,280.402,280.402.68%1,192,174
Mar 9, 20262,200.002,230.002,162.602,220.802,220.80-2.58%2,198,153
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