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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	2,440.5	2,484.6	2,484.6	2,488	2,437.3	1.14M
July 07, 2025	2,423.3	2,442.8	2,442.8	2,465.1	2,421	869,054
July 04, 2025	2,430.9	2,424.2	2,424.2	2,443	2,412	602,258
July 03, 2025	2,428.9	2,430.9	2,430.9	2,464.4	2,425	1.55M
July 02, 2025	2,340	2,419.4	2,419.4	2,430	2,327	1.94M
July 01, 2025	2,380.5	2,369.5	2,369.5	2,400	2,350.2	1.23M
June 30, 2025	2,362	2,341.1	2,341.1	2,369.9	2,326.1	785,414
June 27, 2025	2,283	2,358.7	2,358.7	2,364.5	2,277.1	1.56M
June 26, 2025	2,287	2,285.6	2,289.8	2,292.6	2,280.2	921,519
June 25, 2025	2,276.1	2,279.9	2,279.9	2,294.3	2,275.4	807,391
June 24, 2025	2,305	2,275.3	2,275.3	2,309.7	2,268.9	1.04M
June 23, 2025	2,261.2	2,264.1	2,264.1	2,272.8	2,253.9	596,151
June 20, 2025	2,267	2,285.7	2,285.7	2,289.9	2,263	1.95M
June 19, 2025	2,270	2,268	2,268	2,285	2,264	524,936
June 18, 2025	2,257	2,281.4	2,281.4	2,284	2,255	1.13M
June 17, 2025	2,231	2,264.8	2,264.8	2,281	2,227	1.54M
June 16, 2025	2,214.2	2,244.8	2,244.8	2,250	2,209.3	1.3M
June 13, 2025	2,175	2,214.2	2,214.2	2,217.1	2,174.8	1.79M
June 12, 2025	2,224	2,219.4	2,219.4	2,263	2,208.1	3.42M
June 11, 2025	2,209	2,208.8	2,208.8	2,225.9	2,207.2	1.43M
June 10, 2025	2,240	2,218.9	2,218.9	2,240	2,215.2	1.81M
June 09, 2025	2,240	2,247.9	2,227.35	2,255.8	2,236	1.04M
June 06, 2025	2,249.1	2,245.2	2,245.2	2,252.6	2,239	822,087
June 05, 2025	2,251.1	2,243.5	2,243.5	2,261	2,233	996,615
June 04, 2025	2,249.5	2,249	2,249	2,261	2,240.9	768,084
June 03, 2025	2,272.6	2,255.7	2,255.7	2,287.3	2,246.7	792,587
June 02, 2025	2,259.1	2,266.7	2,266.7	2,272.3	2,257.9	702,789
May 30, 2025	2,296.5	2,259.1	2,259.1	2,304	2,255	3.61M

Asian Paints Limited (ASIANPAINT.NS) NSE