Asian Paints Limited (ASIANPAINT.NS) NSE

Currency In INR

ASIANPAINT.NS Historical Return

If you invested ₹1000 in Asian Paints Limited (ASIANPAINT.NS) 10 years ago, it would be worth ₹2,552.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹891.82, while ₹1000 invested 1 year ago would be worth ₹1,055.75. This corresponds to total returns of 155.25%, -10.82%, 5.58%, respectively, with annualized returns of 9.82%, -2.26%, 5.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASIANPAINT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,620.2	2,640	2,640	2,644	2,615.5	330,334
August 20, 2026	2,635.1	2,625.2	2,625.2	2,641.8	2,607	476,939
August 19, 2026	2,625	2,630.8	2,630.8	2,634.9	2,601	742,443
August 18, 2026	2,663.1	2,628.4	2,628.4	2,670.1	2,610.1	1.02M
August 17, 2026	2,694.5	2,687.5	2,687.5	2,714.6	2,687.5	312,711
August 14, 2026	2,751	2,696.3	2,696.3	2,751	2,690.3	667,311
August 13, 2026	2,725	2,755.5	2,755.5	2,755.5	2,720	579,435
August 12, 2026	2,733.2	2,740	2,740	2,748.4	2,698.2	648,174
August 11, 2026	2,742.1	2,735.5	2,735.5	2,747.6	2,720	951,134
August 10, 2026	2,724.7	2,750	2,750	2,761.5	2,713.5	977,656
August 07, 2026	2,755	2,735	2,735	2,755	2,695	1.07M
August 06, 2026	2,788	2,755	2,755	2,788	2,741.6	797,017
August 05, 2026	2,787	2,760	2,760	2,787	2,748.7	688,876
August 04, 2026	2,774.9	2,775	2,775	2,807.3	2,732.4	820,097
August 03, 2026	2,770.9	2,810	2,810	2,810	2,762.1	1.04M
July 31, 2026	2,773.9	2,747.3	2,747.3	2,774.9	2,732.4	891,738
July 30, 2026	2,758.1	2,746.2	2,746.2	2,767.9	2,666.2	2.39M
July 29, 2026	2,746.2	2,758.4	2,758.4	2,864	2,718.5	3.8M
July 28, 2026	2,712	2,736.2	2,736.2	2,749.8	2,706.3	1.28M
July 27, 2026	2,665.8	2,710.2	2,710.2	2,723.9	2,664.3	716,085
July 23, 2026	2,671.1	2,668.8	2,668.8	2,693.4	2,656	584,255
July 22, 2026	2,683	2,692.8	2,692.8	2,700	2,665.6	528,117
July 21, 2026	2,695	2,692.4	2,692.4	2,720	2,680.5	999,958
July 20, 2026	2,689	2,691.4	2,691.4	2,708.5	2,666.7	571,098
July 17, 2026	2,665	2,689	2,689	2,700	2,665	452,284
July 16, 2026	2,688	2,674.7	2,674.7	2,693.1	2,660.1	455,037
July 15, 2026	2,644.9	2,670	2,670	2,684	2,644.9	809,064
July 14, 2026	2,604	2,641	2,641	2,655.9	2,579.9	975,450
July 13, 2026	2,650.5	2,652.1	2,652.1	2,664.4	2,630.1	1.11M
July 10, 2026	2,695	2,677.8	2,677.8	2,728.2	2,672.9	982,095
July 09, 2026	2,658	2,673.8	2,673.8	2,722.8	2,656	918,568
July 08, 2026	2,676.6	2,665.9	2,665.9	2,713.1	2,653.3	1.48M
July 07, 2026	2,750	2,731.4	2,731.4	2,751.8	2,726.4	489,042
July 06, 2026	2,724	2,754.9	2,754.9	2,758	2,722	504,943
July 03, 2026	2,744	2,737.8	2,737.8	2,762.4	2,730	472,124
July 02, 2026	2,720	2,744.5	2,744.5	2,759.9	2,711	1.63M
July 01, 2026	2,648	2,716.4	2,716.4	2,723	2,624	1.1M
June 30, 2026	2,658	2,635.7	2,635.7	2,672.1	2,630.3	1.82M
June 29, 2026	2,631.3	2,656.9	2,656.9	2,687.8	2,630	4.75M
June 25, 2026	2,690	2,645.2	2,645.2	2,690.7	2,637.1	2.05M
June 24, 2026	2,662	2,667.5	2,667.5	2,687.6	2,653.6	1.26M
June 23, 2026	2,669	2,661.2	2,661.2	2,695.4	2,650.1	1.18M
June 22, 2026	2,742.7	2,674	2,674	2,756.5	2,670	1.03M
June 19, 2026	2,752.9	2,732.9	2,732.9	2,752.9	2,718.8	838,965
June 18, 2026	2,745	2,755	2,755	2,765	2,728.2	600,888
June 17, 2026	2,764	2,738	2,738	2,768.9	2,732.5	557,209
June 16, 2026	2,741	2,748.1	2,748.1	2,771	2,735	963,015
June 15, 2026	2,820.3	2,739.3	2,739.3	2,832.7	2,730	2.75M
June 12, 2026	2,725.7	2,747.4	2,747.4	2,753	2,709.4	1.08M
June 11, 2026	2,693.9	2,690.9	2,690.9	2,706.7	2,671	771,558
June 10, 2026	2,711.1	2,715.1	2,715.1	2,744	2,700	1.4M
June 09, 2026	2,666.2	2,708.1	2,708.1	2,719	2,661.5	1.42M
June 08, 2026	2,643.3	2,659.2	2,659.2	2,675	2,630.1	1.26M
June 05, 2026	2,666	2,686.7	2,686.7	2,699.8	2,665	1.62M
June 04, 2026	2,663.9	2,661.6	2,661.6	2,698.8	2,644.9	1.84M
June 03, 2026	2,652.1	2,662.4	2,662.4	2,676	2,624.7	958,775
June 02, 2026	2,626.1	2,660.7	2,660.7	2,672.1	2,607.9	1.03M
June 01, 2026	2,732.6	2,632.4	2,632.4	2,778.8	2,626.7	2.22M
May 29, 2026	2,676.1	2,671.6	2,671.6	2,748.2	2,631.6	5.06M
May 27, 2026	2,644.8	2,671.9	2,671.9	2,689.6	2,642	858,457