Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Asian Paints Ltd. (ASIANPAINT) Historical Prices

IN:ASIANPAINT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,299.902,347.402,272.202,315.002,315.00+0.71%32,9310.99
Oct 29, 20262,280.052,298.702,218.302,298.702,298.70+0.60%107,0833.24
Oct 28, 20262,271.352,295.002,240.002,285.002,285.00-0.24%24,2940.71
Oct 27, 20262,295.552,312.702,269.002,290.402,290.40-1.40%42,8201.22
Oct 26, 20262,292.902,323.002,234.052,323.002,323.00+0.78%89,0212.35
Oct 23, 20262,277.702,305.002,260.002,305.002,305.00+0.59%30,9910.82
Oct 22, 20262,292.002,308.502,270.052,291.552,291.55-1.40%53,9211.43
Oct 21, 20262,325.002,348.102,299.002,324.002,324.00-0.18%30,6080.82
Oct 20, 20262,328.152,335.002,309.902,328.152,328.15+0.00%00.00
Oct 19, 20262,328.652,335.002,309.902,328.152,328.15-0.21%15,5110.40
Oct 16, 20262,357.552,364.252,327.852,333.002,333.00-1.00%20,8630.54
Oct 15, 20262,349.052,397.802,349.052,356.502,356.50+0.32%44,8411.17
Oct 14, 20262,350.052,375.102,338.752,349.002,349.00-0.50%8,4590.22
Oct 13, 20262,334.952,369.002,320.002,360.902,360.90+1.11%30,9230.79
Oct 12, 20262,359.002,373.002,320.102,335.002,335.00-0.43%19,9590.51
Oct 09, 20262,322.902,362.152,322.852,345.002,345.00+0.95%24,7510.63
Oct 08, 20262,367.002,367.002,319.402,322.902,322.90-1.99%125,2913.29
Oct 07, 20262,388.002,404.752,360.002,370.002,370.00-2.07%24,3980.64
Oct 06, 20262,371.802,420.002,351.002,420.002,420.00+2.03%17,7840.44
Oct 05, 20262,406.252,406.852,336.002,371.852,371.85-1.43%421,13111.72
Oct 02, 20262,406.252,406.252,377.002,406.252,406.25+0.00%00.00
Oct 01, 20262,386.652,406.252,377.002,406.252,406.25-0.29%71,0461.93
Sep 30, 20262,415.002,430.102,390.752,413.252,413.25-0.05%11,7980.32
Sep 29, 20262,417.552,424.702,381.802,414.402,414.40-0.04%18,1570.48
Sep 28, 20262,435.502,443.952,413.652,415.302,415.30-1.21%27,6030.71
Sep 25, 20262,398.652,450.002,398.552,445.002,445.00+1.93%25,1490.56
Sep 24, 20262,434.402,438.102,393.002,398.602,398.60-2.22%10,6130.23
Sep 23, 20262,472.902,472.902,448.002,453.152,453.15+0.36%13,0280.28
Sep 22, 20262,451.552,475.002,434.952,444.402,444.40-0.07%12,1440.25
Sep 21, 20262,453.002,462.252,445.052,446.002,446.00+1.70%9,0330.19
Sep 18, 20262,454.002,475.152,405.002,405.002,405.00-2.00%21,7530.45
Sep 17, 20262,418.452,454.002,415.202,454.002,454.00+1.45%17,6380.36
Sep 16, 20262,407.052,441.952,396.702,419.002,419.00+0.46%22,2700.45
Sep 15, 20262,470.052,470.052,407.402,408.002,408.00-2.51%13,5670.27
Sep 14, 20262,470.002,470.952,443.552,470.002,470.00+0.00%00.00
Sep 11, 20262,454.002,470.952,443.552,470.002,470.00-0.40%8,9740.18
Sep 10, 20262,488.952,493.352,469.002,480.002,480.00-0.08%14,4340.28
Sep 09, 20262,469.952,483.352,456.552,482.102,482.10+0.08%14,5120.28
Sep 08, 20262,499.102,499.102,475.002,480.152,480.15-0.76%12,4810.24
Sep 07, 20262,506.702,523.352,491.002,499.102,499.10-1.13%22,0200.41
Sep 04, 20262,575.802,575.802,520.002,527.752,527.75-0.48%14,6820.27
Sep 03, 20262,558.152,558.152,516.002,540.002,540.00+0.53%22,5630.42
Sep 02, 20262,554.952,554.952,511.002,526.702,526.70-1.61%13,3630.25
Sep 01, 20262,648.002,648.002,551.002,568.102,568.10-0.34%19,2100.36
Aug 31, 20262,592.252,592.252,560.952,576.902,576.90-0.96%12,4290.23
Aug 28, 20262,620.202,639.702,586.002,602.002,602.00-1.06%16,3870.30
Aug 27, 20262,621.302,654.802,621.302,630.002,630.00+0.00%61,1891.08
Aug 26, 20262,651.252,676.002,630.002,630.002,630.00-0.37%17,1540.29
Aug 25, 20262,632.002,639.802,607.002,639.802,639.80+0.32%9,4620.16
Aug 24, 20262,622.402,640.202,621.952,631.502,631.50-0.33%16,5730.28