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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,880	2,874	2,874	2,896.2	2,857.6	570,376
November 25, 2025	2,899.9	2,875.8	2,875.8	2,908.5	2,869	972,593
November 24, 2025	2,876	2,879.2	2,879.2	2,896.5	2,864.5	5.4M
November 21, 2025	2,869	2,876.6	2,876.6	2,895.6	2,854.1	857,339
November 19, 2025	2,914	2,892	2,892	2,916	2,887.2	1.39M
November 18, 2025	2,886	2,906	2,906	2,916	2,862.1	1.82M
November 17, 2025	2,906.4	2,887.9	2,887.9	2,926.9	2,880	1.23M
November 14, 2025	2,865.1	2,906.4	2,906.4	2,909.9	2,862	2.49M
November 13, 2025	2,858.9	2,879.4	2,879.4	2,897.1	2,840	5.93M
November 12, 2025	2,660	2,769.8	2,769.8	2,838.7	2,642.1	2.86M
November 11, 2025	2,650.4	2,657.2	2,657.2	2,664.9	2,633.4	776,338
November 10, 2025	2,613.8	2,650.4	2,650.4	2,666.8	2,611.1	1.71M
November 07, 2025	2,602.9	2,613.8	2,613.8	2,618.9	2,585	791,663
November 06, 2025	2,560.1	2,602.9	2,602.9	2,631	2,560.1	4.45M
November 04, 2025	2,510	2,487.2	2,487.2	2,521	2,479.7	458,866
November 03, 2025	2,496.2	2,512.2	2,512.2	2,515.3	2,495	425,202
October 31, 2025	2,523.4	2,510.8	2,510.8	2,530	2,505.3	609,086
October 30, 2025	2,535.5	2,523.5	2,523.5	2,538.7	2,513.3	736,303
October 29, 2025	2,520	2,538.7	2,538.7	2,550.8	2,512.5	614,708
October 28, 2025	2,515	2,509.3	2,509.3	2,528.6	2,492	1.1M
October 27, 2025	2,501.6	2,518.8	2,518.8	2,530	2,499.6	550,089
October 24, 2025	2,495	2,501.6	2,501.6	2,506.7	2,486.3	327,600
October 23, 2025	2,518.9	2,502.4	2,502.4	2,546	2,496.8	811,748
October 21, 2025	2,513	2,504.6	2,504.6	2,519.2	2,484	107,942
October 20, 2025	2,507.8	2,516	2,516	2,537.1	2,500.7	714,986
October 17, 2025	2,421	2,507.8	2,507.8	2,544	2,421	3.72M
October 16, 2025	2,377	2,409.7	2,409.7	2,420.8	2,366.9	715,842
October 15, 2025	2,330	2,375.1	2,375.1	2,384	2,325	753,667
October 14, 2025	2,342.4	2,318.1	2,318.1	2,355	2,308	353,345
October 13, 2025	2,340.2	2,342.5	2,342.5	2,366.6	2,337	667,732
October 10, 2025	2,338.9	2,340.2	2,340.2	2,357.8	2,336.6	1.12M
October 09, 2025	2,328.5	2,334.7	2,334.7	2,340	2,323.8	430,881
October 08, 2025	2,360	2,328.5	2,328.5	2,369.4	2,320	701,799
October 07, 2025	2,355	2,352.8	2,352.8	2,371.4	2,346	498,524
October 06, 2025	2,355	2,354.8	2,354.8	2,359.2	2,334.1	362,107
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

Asian Paints Limited (ASIANPAINT.NS) NSE