India markets closed

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,386.75-31.15 (-1.29%)
At close: 3:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-20212,395.002,423.002,379.402,386.752,386.7583,906
04-Mar-20212,380.352,435.002,358.252,417.902,417.902,34,111
03-Mar-20212,408.002,417.402,374.552,402.252,402.2584,094
02-Mar-20212,380.002,402.752,359.052,390.852,390.851,13,677
01-Mar-20212,300.102,369.502,300.002,363.052,363.051,43,908
26-Feb-20212,348.002,361.352,261.452,277.452,277.451,18,943
25-Feb-20212,369.002,387.002,336.602,373.502,373.502,63,109
24-Feb-20212,379.652,409.402,264.602,361.802,361.804,51,488
23-Feb-20212,380.802,399.402,315.002,373.352,373.351,67,602
22-Feb-20212,425.002,448.002,380.002,387.152,387.151,10,041
19-Feb-20212,483.802,483.802,400.002,418.902,418.9068,470
18-Feb-20212,425.002,479.002,395.752,470.202,470.201,97,238
17-Feb-20212,450.002,453.002,383.102,389.202,389.201,01,233
16-Feb-20212,460.002,474.302,421.352,450.002,450.001,30,536
15-Feb-20212,500.002,517.952,449.402,457.702,457.7071,482
12-Feb-20212,528.002,528.002,465.002,486.002,486.0054,905
11-Feb-20212,524.902,534.752,496.002,505.402,505.401,25,040
10-Feb-20212,532.502,555.002,475.002,510.052,510.052,63,773
09-Feb-20212,437.002,532.552,423.652,507.102,507.103,98,959
08-Feb-20212,382.002,433.952,373.452,417.602,417.602,60,574
05-Feb-20212,420.002,423.602,371.202,376.802,376.804,91,055
04-Feb-20212,465.002,465.002,398.152,402.002,402.002,35,929
03-Feb-20212,520.002,520.002,438.652,452.902,452.9083,855
02-Feb-20212,481.302,522.202,425.702,463.252,463.251,60,460
01-Feb-20212,435.002,465.002,376.702,446.002,446.001,32,283
29-Jan-20212,461.002,479.352,400.002,407.352,407.3591,226
28-Jan-20212,429.352,453.202,401.052,442.702,442.702,08,752
27-Jan-20212,540.002,540.002,429.402,435.952,435.951,73,938
25-Jan-20212,610.002,626.402,500.002,514.552,514.552,18,897
22-Jan-20212,762.002,770.002,590.502,596.752,596.751,77,232
21-Jan-20212,723.652,815.952,694.952,714.652,714.654,96,793
20-Jan-20212,660.002,706.002,645.102,697.902,697.901,02,709
19-Jan-20212,615.002,675.902,590.002,645.602,645.601,24,270
18-Jan-20212,590.002,619.102,556.002,589.052,589.0568,959
15-Jan-20212,663.902,663.902,581.352,590.002,590.0060,728
14-Jan-20212,704.502,734.852,646.502,663.502,663.501,96,770
13-Jan-20212,767.002,767.002,678.302,704.502,704.501,17,140
12-Jan-20212,840.002,847.252,724.002,737.302,737.301,80,912
11-Jan-20212,840.002,871.402,825.152,849.202,849.2048,647
08-Jan-20212,820.002,849.152,790.002,844.002,844.0033,667
07-Jan-20212,802.002,831.402,782.252,791.352,791.358,35,859
06-Jan-20212,801.002,822.002,780.002,803.152,803.1543,364
05-Jan-20212,744.152,802.952,732.202,793.252,793.2574,761
04-Jan-20212,784.402,790.002,745.202,754.802,754.8045,644
01-Jan-20212,768.002,790.802,750.952,775.002,775.0052,072
31-Dec-20202,736.802,771.502,725.602,764.452,764.4533,405
30-Dec-20202,698.702,740.902,680.452,733.552,733.5544,155
29-Dec-20202,685.102,712.502,673.802,696.352,696.3542,410
28-Dec-20202,649.352,688.002,629.602,683.652,683.6550,949
24-Dec-20202,646.252,656.252,613.102,649.352,649.3562,540
23-Dec-20202,607.902,649.602,605.102,642.752,642.7544,338
22-Dec-20202,501.002,613.352,495.002,604.652,604.651,12,012
21-Dec-20202,599.902,602.202,540.002,554.702,554.7082,045
18-Dec-20202,586.902,635.902,576.552,601.552,601.555,58,635
17-Dec-20202,577.002,603.252,557.802,574.002,574.0042,203
16-Dec-20202,549.002,587.752,542.052,581.902,581.9053,875
15-Dec-20202,535.002,539.802,502.952,527.152,527.1536,601
14-Dec-20202,524.802,553.302,522.652,549.402,549.4059,159
11-Dec-20202,524.902,531.352,495.002,520.202,520.2065,636
10-Dec-20202,518.002,552.552,500.002,529.202,529.2066,058
09-Dec-20202,445.102,530.002,445.102,521.152,521.1581,924
08-Dec-20202,473.002,483.802,428.002,438.852,438.8558,542
07-Dec-20202,430.002,478.002,430.002,473.102,473.1051,382
04-Dec-20202,410.002,443.352,374.902,438.752,438.7582,745
03-Dec-20202,320.002,421.652,316.052,410.852,410.852,16,101
02-Dec-20202,239.002,325.002,238.952,316.302,316.301,17,046
01-Dec-20202,260.002,260.002,206.852,229.702,229.7065,658
27-Nov-20202,171.102,242.552,169.952,217.352,217.351,52,215
26-Nov-20202,156.002,176.752,116.602,156.002,156.0070,121
25-Nov-20202,207.602,208.752,150.002,154.302,154.3098,467
24-Nov-20202,192.002,230.002,192.002,207.602,207.601,40,871
23-Nov-20202,166.002,197.752,140.002,189.402,189.4041,339
20-Nov-20202,165.002,190.002,161.002,163.852,163.8573,781
19-Nov-20202,183.002,194.602,156.452,161.252,161.2541,850
18-Nov-20202,188.002,210.002,166.752,196.002,196.0053,482
17-Nov-20202,189.002,222.702,182.452,186.952,186.9529,882
14-Nov-2020------
13-Nov-20202,189.602,205.402,173.852,179.552,179.551,60,362
12-Nov-20202,172.002,200.552,162.002,171.702,171.7046,553
11-Nov-20202,200.002,223.602,158.002,181.902,181.9063,840
10-Nov-20202,227.002,238.552,189.002,199.652,199.6557,767
09-Nov-20202,249.602,249.602,214.002,224.952,224.9559,095
06-Nov-20202,238.002,247.102,202.702,208.452,208.4561,017
05-Nov-20202,195.802,246.252,188.902,238.452,238.4587,250
04-Nov-20202,150.052,213.752,150.052,169.252,169.2571,434
03-Nov-20202,194.752,194.752,146.802,154.952,154.9541,424
02-Nov-20202,207.002,226.002,166.002,172.052,172.051,15,668
30-Oct-20202,214.002,242.302,196.152,213.052,213.0550,151
29-Oct-20202,160.002,232.452,159.552,224.802,224.801,11,252
28-Oct-20202,200.002,218.202,150.602,159.202,159.202,30,065
28-Oct-20203.35 Dividend
27-Oct-20202,072.002,206.052,072.002,198.152,194.802,30,498
26-Oct-20202,119.002,119.002,070.502,080.702,077.5332,391
23-Oct-20202,115.002,128.952,096.852,119.402,116.1774,833
22-Oct-20202,106.002,114.952,078.002,100.252,097.0566,138
21-Oct-20202,137.002,142.652,081.102,114.352,111.1376,913
20-Oct-20202,085.802,131.502,067.952,119.302,116.0759,594
19-Oct-20202,070.102,076.652,056.252,070.602,067.4441,532
16-Oct-20202,090.502,090.502,057.002,061.752,058.6129,573
15-Oct-20202,077.602,122.802,069.452,089.402,086.222,03,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...