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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Asian Paints Limited (ASIANPAINT.NS) NSE