Asian Paints Limited - ASIANPAINT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,342.2	2,357.8	2,357.8	2,362.7	2,336.1	659,864
October 01, 2025	2,353.4	2,335.8	2,335.8	2,357	2,321.2	648,279
September 30, 2025	2,352	2,350	2,350	2,388.8	2,340	778,750
September 29, 2025	2,342.9	2,342.6	2,342.6	2,363.7	2,329.2	950,374
September 26, 2025	2,397.5	2,342.8	2,342.8	2,400	2,339	1.09M
September 25, 2025	2,458.5	2,404	2,404	2,462.7	2,388	1.52M
September 24, 2025	2,446	2,457.2	2,457.2	2,475	2,443.2	637,749
September 23, 2025	2,472.1	2,446.9	2,446.9	2,483.8	2,428	1.33M
September 22, 2025	2,494.1	2,482.7	2,482.7	2,503	2,474.1	872,820
September 19, 2025	2,475	2,481.7	2,481.7	2,509.5	2,468.5	3.73M
September 18, 2025	2,497.9	2,478.7	2,478.7	2,506.2	2,469.3	400,796
September 17, 2025	2,482	2,493.6	2,493.6	2,496.9	2,480.8	359,627
September 16, 2025	2,495	2,480.9	2,480.9	2,509.9	2,474.5	760,767
September 15, 2025	2,535.1	2,502.6	2,502.6	2,543.5	2,498	583,051
September 12, 2025	2,560	2,546.3	2,546.3	2,568.3	2,537.2	547,578
September 11, 2025	2,541	2,555.9	2,555.9	2,559.5	2,535.7	423,947
September 10, 2025	2,537.3	2,543.3	2,543.3	2,555	2,525.1	520,584
September 09, 2025	2,540	2,537.3	2,537.3	2,551.6	2,524.8	702,450
September 08, 2025	2,579.9	2,530.8	2,530.8	2,589.6	2,526.4	742,880
September 05, 2025	2,565	2,579.9	2,579.9	2,602	2,565	1.15M
September 04, 2025	2,553.9	2,568.6	2,568.6	2,583	2,553	933,066
September 03, 2025	2,530	2,553.9	2,553.9	2,565.1	2,527.3	925,847
September 02, 2025	2,569	2,540	2,540	2,571.9	2,531	1.02M
September 01, 2025	2,518	2,570.2	2,570.2	2,577.8	2,515.1	1.31M
August 29, 2025	2,491	2,518.6	2,518.6	2,531.6	2,490	1.8M
August 28, 2025	2,465	2,489	2,489	2,528	2,465	1.49M
August 26, 2025	2,481.1	2,493	2,493	2,523.3	2,468	7.11M
August 25, 2025	2,516	2,492.9	2,492.9	2,522.5	2,476	766,480
August 22, 2025	2,562.8	2,504.5	2,504.5	2,569.3	2,501.1	523,749
August 21, 2025	2,574.9	2,566.1	2,566.1	2,576	2,559.3	653,147
August 20, 2025	2,578	2,570.1	2,570.1	2,579.3	2,563.4	308,102
August 19, 2025	2,587.4	2,579.4	2,579.4	2,595	2,561.2	698,567
August 18, 2025	2,550	2,587.4	2,587.4	2,595	2,536.6	1.76M
August 14, 2025	2,505	2,528.7	2,528.7	2,534.9	2,497.7	1.09M
August 13, 2025	2,479.8	2,500.2	2,500.2	2,504.4	2,461.2	350,832
August 12, 2025	2,489.1	2,478.3	2,478.3	2,502.8	2,474	608,984
August 11, 2025	2,463.9	2,489.1	2,489.1	2,504.2	2,452	721,135
August 08, 2025	2,506.5	2,475.6	2,475.6	2,511.7	2,468.5	1.18M
August 07, 2025	2,484.1	2,506.5	2,506.5	2,510	2,466.9	1.5M
August 06, 2025	2,440	2,491.2	2,491.2	2,505.6	2,440	2.02M
August 05, 2025	2,461.9	2,436.8	2,436.8	2,463.7	2,409.1	659,088
August 04, 2025	2,443.2	2,449.8	2,449.8	2,467	2,439.6	1.17M
August 01, 2025	2,378	2,431	2,431	2,472	2,378	2.23M
July 31, 2025	2,401.4	2,396.1	2,396.1	2,417.2	2,373.5	1.27M
July 30, 2025	2,409	2,415.8	2,415.8	2,443.8	2,366.5	1.69M
July 29, 2025	2,359	2,401.5	2,401.5	2,418.3	2,325	1.74M
July 28, 2025	2,336.2	2,359.6	2,359.6	2,366.4	2,320	650,364
July 25, 2025	2,340	2,336.2	2,336.2	2,350.5	2,325.8	383,631
July 24, 2025	2,375.4	2,351.6	2,351.6	2,380	2,341	457,975
July 23, 2025	2,363	2,369.1	2,369.1	2,384.7	2,352.6	281,264
July 22, 2025	2,375.4	2,365.2	2,365.2	2,380.8	2,361.3	411,267
July 21, 2025	2,382.4	2,375.4	2,375.4	2,408	2,360.8	390,934
July 18, 2025	2,400.6	2,382.4	2,382.4	2,405	2,372.3	599,552
July 17, 2025	2,404.1	2,398.9	2,398.9	2,414	2,394	526,111
July 16, 2025	2,381	2,410.5	2,410.5	2,422.4	2,371	1.2M
July 15, 2025	2,409.9	2,393.5	2,393.5	2,415	2,386.3	610,220
July 14, 2025	2,431.1	2,401.6	2,401.6	2,448.6	2,391	891,624
July 11, 2025	2,447.5	2,439.2	2,439.2	2,484.8	2,435.5	1.05M
July 10, 2025	2,507.3	2,451.2	2,451.2	2,512	2,445.1	932,978
July 09, 2025	2,520.5	2,498.9	2,498.9	2,535	2,492.9	2.33M

Asian Paints Limited (ASIANPAINT.NS) NSE