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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,378.2	2,428.1	2,428.1	2,435.7	2,376.1	790,362
February 19, 2026	2,420	2,400.8	2,400.8	2,428	2,391.1	971,600
February 18, 2026	2,440	2,432.1	2,432.1	2,448.2	2,416.5	551,809
February 17, 2026	2,399.5	2,437.4	2,437.4	2,452.4	2,399.5	1M
February 16, 2026	2,360	2,397.2	2,397.2	2,405.1	2,356.8	683,108
February 13, 2026	2,408.9	2,366.4	2,366.4	2,411.8	2,360.1	675,635
February 12, 2026	2,398	2,410.5	2,410.5	2,413.9	2,377	607,984
February 11, 2026	2,399	2,392.5	2,392.5	2,405.7	2,376.3	3.18M
February 10, 2026	2,419	2,393.6	2,393.6	2,420	2,386.9	1.51M
February 09, 2026	2,404	2,417.4	2,417.4	2,426.2	2,396.8	669,714
February 06, 2026	2,432	2,401.1	2,401.1	2,444	2,386.1	1.04M
February 05, 2026	2,445	2,432.1	2,432.1	2,455.8	2,402.6	1.05M
February 04, 2026	2,430	2,452.7	2,452.7	2,463.8	2,417.1	970,973
February 03, 2026	2,525	2,426	2,426	2,525	2,391	2.23M
February 02, 2026	2,374.9	2,402	2,402	2,429.5	2,372	1.18M
February 01, 2026	2,439	2,357	2,357	2,439	2,343.1	801,746
January 30, 2026	2,417	2,428.3	2,428.3	2,445	2,400.5	2.05M
January 29, 2026	2,511.8	2,416	2,416	2,514.9	2,410	3.49M
January 28, 2026	2,535	2,511.8	2,511.8	2,548.5	2,451	3.43M
January 27, 2026	2,719.9	2,622.8	2,622.8	2,734.7	2,546	3.82M
January 23, 2026	2,703.8	2,703.7	2,703.7	2,782.9	2,690.8	1.79M
January 22, 2026	2,665.3	2,703.8	2,703.8	2,729.9	2,665.3	1.29M
January 21, 2026	2,670	2,661.1	2,661.1	2,688	2,648	914,336
January 20, 2026	2,740	2,675.6	2,675.6	2,740.1	2,669.3	911,148
January 19, 2026	2,756.9	2,754	2,754	2,786.3	2,724.7	1.34M
January 16, 2026	2,787.9	2,756.9	2,756.9	2,826.5	2,750.5	1.14M
January 14, 2026	2,884	2,813.2	2,813.2	2,884	2,807.3	844,613
January 13, 2026	2,900	2,886.3	2,886.3	2,914.5	2,870.8	1.05M
January 12, 2026	2,826	2,896.4	2,896.4	2,900	2,808	1.74M
January 09, 2026	2,789.9	2,825.5	2,825.5	2,856.7	2,786.2	1.66M
January 08, 2026	2,795	2,786.5	2,786.5	2,804.7	2,770.1	620,028
January 07, 2026	2,845.8	2,809.4	2,809.4	2,854.7	2,801.1	636,740
January 06, 2026	2,820	2,845.8	2,845.8	2,848.4	2,811.6	875,846
January 05, 2026	2,770	2,815.6	2,815.6	2,828	2,769	867,378
January 02, 2026	2,755.8	2,772.6	2,772.6	2,799	2,755.8	508,921
January 01, 2026	2,775.9	2,755	2,755	2,782.7	2,754.3	245,553
December 31, 2025	2,755	2,769.5	2,769.5	2,796.8	2,754.9	1.27M
December 30, 2025	2,770.3	2,758.3	2,758.3	2,792.4	2,741	4.83M
December 29, 2025	2,746.5	2,775.4	2,775.4	2,793.8	2,735	815,519
December 26, 2025	2,785	2,746.5	2,746.5	2,794.4	2,743	532,068
December 24, 2025	2,807.8	2,784.4	2,784.4	2,824.7	2,782.6	470,270
December 23, 2025	2,798	2,807.8	2,807.8	2,819	2,783.1	431,068
December 22, 2025	2,785.8	2,807.6	2,807.6	2,823.1	2,780.3	463,953
December 19, 2025	2,766.4	2,799.9	2,799.9	2,812.4	2,759.7	3.9M
December 18, 2025	2,780	2,759.7	2,759.7	2,793.8	2,755.3	417,994
December 17, 2025	2,800	2,785.7	2,785.7	2,806.5	2,772	636,501
December 16, 2025	2,793	2,790.9	2,790.9	2,808	2,776.1	916,238
December 15, 2025	2,773.1	2,780.2	2,780.2	2,802	2,758.7	1.03M
December 12, 2025	2,795	2,760.7	2,760.7	2,797	2,746	786,127
December 11, 2025	2,800	2,779.4	2,779.4	2,811.6	2,763.2	777,422
December 10, 2025	2,810	2,804.5	2,804.5	2,824	2,796.7	845,018
December 09, 2025	2,910	2,796	2,796	2,913.5	2,788.5	1.84M
December 08, 2025	2,970	2,928.3	2,928.3	2,974.5	2,914.8	983,544
December 05, 2025	2,955	2,968.5	2,968.5	2,973.5	2,941	944,972
December 04, 2025	2,950	2,957.2	2,957.2	2,985.7	2,934	1.47M
December 03, 2025	2,969	2,953.5	2,953.5	2,969.2	2,932.6	1.25M
December 02, 2025	2,867	2,954.4	2,954.4	2,962	2,861.2	2.1M
December 01, 2025	2,877.7	2,867.6	2,867.6	2,887.5	2,848	499,153
November 28, 2025	2,880	2,874.4	2,874.4	2,889.9	2,855.8	748,475
November 27, 2025	2,880	2,879.1	2,879.1	2,914.5	2,871.4	1.16M

Asian Paints Limited (ASIANPAINT.NS) NSE