Asian Paints Limited (ASIANPAINT.NS) NSE

2,416.40

-33.4(-1.36%)

Updated at August 05 11:54AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 20252,3782,4312,4312,4722,3782.23M
July 31, 20252,401.42,396.12,396.12,417.22,373.51.27M
July 30, 20252,4092,415.82,415.82,443.82,366.51.69M
July 29, 20252,3592,401.52,401.52,418.32,3251.74M
July 28, 20252,336.22,359.62,359.62,366.42,320650,364
July 25, 20252,3402,336.22,336.22,350.52,325.8383,631
July 24, 20252,375.42,351.62,351.62,3802,341457,975
July 23, 20252,3632,369.12,369.12,384.72,352.6281,264
July 22, 20252,375.42,365.22,365.22,380.82,361.3411,267
July 21, 20252,382.42,375.42,375.42,4082,360.8390,934
July 18, 20252,400.62,382.42,382.42,4052,372.3599,552
July 17, 20252,404.12,398.92,398.92,4142,394526,111
July 16, 20252,3812,410.52,410.52,422.42,3711.2M
July 15, 20252,409.92,393.52,393.52,4152,386.3610,220
July 14, 20252,431.12,401.62,401.62,448.62,391891,624
July 11, 20252,447.52,439.22,439.22,484.82,435.51.05M
July 10, 20252,507.32,451.22,451.22,5122,445.1932,978
July 09, 20252,520.52,498.92,498.92,5352,492.92.33M
July 08, 20252,440.52,484.62,484.62,4882,437.31.14M
July 07, 20252,423.32,442.82,442.82,465.12,421869,054
July 04, 20252,430.92,424.22,424.22,4432,412602,258
July 03, 20252,428.92,430.92,430.92,464.42,4251.55M
July 02, 20252,3402,419.42,419.42,4302,3271.94M
July 01, 20252,380.52,369.52,369.52,4002,350.21.23M
June 30, 20252,3622,341.12,341.12,369.92,326.1785,414
June 27, 20252,2832,358.72,358.72,364.52,277.11.56M
June 26, 20252,2872,285.62,289.82,292.62,280.2921,519
June 25, 20252,276.12,279.92,279.92,294.32,275.4807,391
June 24, 20252,3052,275.32,275.32,309.72,268.91.04M
June 23, 20252,261.22,264.12,264.12,272.82,253.9596,151
June 20, 20252,2672,285.72,285.72,289.92,2631.95M
June 19, 20252,2702,2682,2682,2852,264524,936
June 18, 20252,2572,281.42,281.42,2842,2551.13M
June 17, 20252,2312,264.82,264.82,2812,2271.54M
June 16, 20252,214.22,244.82,244.82,2502,209.31.3M
June 13, 20252,1752,214.22,214.22,217.12,174.81.79M
June 12, 20252,2242,219.42,219.42,2632,208.13.42M
June 11, 20252,2092,208.82,208.82,225.92,207.21.43M
June 10, 20252,2402,218.92,218.92,2402,215.21.81M
June 09, 20252,2402,247.92,227.352,255.82,2361.04M
June 06, 20252,249.12,245.22,245.22,252.62,239822,087
June 05, 20252,251.12,243.52,243.52,2612,233996,615
June 04, 20252,249.52,2492,2492,2612,240.9768,084
June 03, 20252,272.62,255.72,255.72,287.32,246.7792,587
June 02, 20252,259.12,266.72,266.72,272.32,257.9702,789
May 30, 20252,296.52,259.12,259.12,3042,2553.61M
May 29, 20252,303.22,294.32,294.32,3092,286.51.41M
May 28, 20252,327.62,303.22,303.22,3332,300.3774,743
May 27, 20252,313.12,327.62,327.62,351.62,301.12.49M
May 26, 20252,3162,327.22,327.22,3382,302.81.26M
May 23, 20252,301.82,315.52,315.52,3292,295458,035
May 22, 20252,309.22,299.22,299.22,3102,283.1916,504
May 21, 20252,2962,312.42,312.42,316.22,290469,330
May 20, 20252,347.52,295.62,295.62,347.72,291.41.1M
May 19, 20252,353.62,331.42,331.42,378.92,326.6552,961
May 16, 20252,333.92,353.62,353.62,3552,315785,113
May 15, 20252,2852,329.92,329.92,335.52,2681.68M
May 14, 20252,3192,282.32,282.32,3192,277.11.55M
May 13, 20252,3542,324.62,324.62,3582,315.11.22M
May 12, 20252,3302,356.42,356.42,378.52,321940,135
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved