UK markets close in 2 hours 9 minutes

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,808.45-6.30 (-0.22%)
At close: 03:58PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,791.002,822.002,766.052,808.452,808.45108,398
18 Apr 20242,845.652,858.002,801.102,814.752,814.75113,494
16 Apr 20242,838.152,840.402,819.302,830.552,830.5599,706
15 Apr 20242,798.002,852.602,798.002,843.552,843.55102,680
12 Apr 20242,895.402,895.402,845.002,855.652,855.6585,454
10 Apr 20242,886.002,899.002,857.552,896.102,896.1052,471
09 Apr 20242,893.902,915.952,846.002,857.352,857.3578,479
08 Apr 20242,910.952,910.952,874.152,893.902,893.9067,676
05 Apr 20242,924.202,927.152,880.702,884.652,884.65104,488
04 Apr 20242,873.652,942.352,852.002,919.202,919.20122,510
03 Apr 20242,853.252,884.402,847.052,869.752,869.7524,155
02 Apr 20242,877.452,891.952,856.052,873.402,873.4043,852
01 Apr 20242,855.702,885.802,852.052,871.302,871.3014,218
28 Mar 20242,837.452,867.152,819.002,846.002,846.0041,892
27 Mar 20242,813.552,843.152,813.552,830.052,830.0571,272
26 Mar 20242,806.352,842.252,806.352,813.452,813.45123,440
22 Mar 20242,820.002,854.752,809.002,842.252,842.2574,738
21 Mar 20242,835.652,841.552,815.352,821.502,821.5051,311
20 Mar 20242,815.002,835.652,799.252,823.152,823.1570,004
19 Mar 20242,844.952,844.952,802.002,815.252,815.25157,435
18 Mar 20242,865.002,865.002,818.002,849.652,849.65105,464
15 Mar 20242,892.552,896.002,850.852,867.802,867.80149,032
14 Mar 20242,857.052,897.852,800.452,892.552,892.5551,319
13 Mar 20242,897.752,897.752,837.902,857.702,857.7059,693
12 Mar 20242,878.002,898.952,866.052,875.552,875.5570,169
11 Mar 20242,899.752,899.752,854.752,877.152,877.1529,447
07 Mar 20242,827.602,894.002,826.452,870.102,870.10115,635
06 Mar 20242,810.852,840.002,777.802,827.602,827.6041,881
05 Mar 20242,831.752,831.752,805.552,820.102,820.1099,013
04 Mar 20242,864.752,864.752,828.002,831.752,831.7545,537
01 Mar 20242,826.152,846.152,815.752,832.102,832.10133,861
29 Feb 20242,791.952,838.602,777.002,825.402,825.4097,518
28 Feb 20242,860.002,860.002,788.002,793.752,793.75174,005
27 Feb 20242,867.852,870.002,851.002,861.702,861.70114,318
26 Feb 20242,955.002,955.002,850.002,868.402,868.40116,079
23 Feb 20243,000.003,004.952,964.752,984.802,984.8080,877
22 Feb 20242,980.753,026.902,934.703,018.553,018.5590,581
21 Feb 20243,016.553,025.002,985.002,999.952,999.95119,040
20 Feb 20243,000.003,017.952,975.003,012.353,012.3572,731
19 Feb 20243,014.853,015.002,988.052,997.752,997.7513,788
16 Feb 20243,038.753,038.753,000.003,007.703,007.7053,520
15 Feb 20242,982.003,024.002,968.503,015.703,015.7041,694
14 Feb 20242,969.002,981.902,935.602,976.352,976.359,898
13 Feb 20242,960.052,980.852,945.602,970.952,970.9552,852
12 Feb 20242,971.852,971.852,920.002,956.602,956.6095,100
09 Feb 20242,933.152,958.652,910.002,952.152,952.1571,304
08 Feb 20243,009.903,009.902,920.402,929.952,929.95136,616
07 Feb 20242,952.053,000.002,936.702,981.602,981.60100,757
06 Feb 20242,949.852,949.852,904.152,934.602,934.6049,097
05 Feb 20242,964.402,964.402,913.002,917.152,917.1527,159
02 Feb 20242,952.902,961.752,925.002,935.102,935.1057,690
01 Feb 20242,960.002,971.802,921.502,928.602,928.6080,890
31 Jan 20242,969.952,970.052,948.352,958.002,958.0069,422
30 Jan 20242,995.803,005.002,951.152,954.852,954.8558,270
29 Jan 20242,948.702,987.652,945.002,976.452,976.45335,182
25 Jan 20243,019.953,019.952,943.502,949.552,949.55112,686
24 Jan 20243,058.003,058.002,975.852,999.552,999.55604,826
23 Jan 20243,099.903,106.603,022.603,058.003,058.00106,161
19 Jan 20243,170.503,200.303,150.003,165.603,165.6038,111
18 Jan 2024------
17 Jan 20243,295.003,302.003,194.003,242.303,242.3073,277
16 Jan 20243,270.153,319.003,270.153,297.503,297.5063,141
15 Jan 20243,278.853,289.953,257.603,274.053,274.0561,188
12 Jan 20243,273.053,291.553,244.253,278.003,278.0030,768
11 Jan 20243,286.553,308.003,271.153,287.853,287.8533,929
10 Jan 20243,299.953,299.953,259.303,286.553,286.5582,277
09 Jan 20243,306.553,312.503,262.353,266.853,266.8537,804
08 Jan 20243,358.403,376.303,292.803,296.453,296.4514,863
05 Jan 20243,380.303,380.303,342.403,355.503,355.5018,853
04 Jan 20243,373.603,400.353,365.003,379.353,379.3516,377
03 Jan 20243,388.003,400.853,368.503,371.603,371.6010,625
02 Jan 20243,395.003,398.303,345.003,390.553,390.5511,758
01 Jan 20243,386.303,408.403,386.303,394.553,394.5513,464
29 Dec 20233,400.153,422.003,383.803,402.103,402.1052,168
28 Dec 20233,403.003,418.003,373.303,395.153,395.1520,999
27 Dec 20233,384.453,412.403,354.553,403.003,403.0020,771
26 Dec 20233,346.503,391.003,344.053,382.953,382.9583,237
22 Dec 20233,306.553,351.003,287.803,341.553,341.5554,627
21 Dec 20233,260.803,319.553,260.803,302.603,302.6053,786
20 Dec 20233,325.353,359.653,282.053,306.553,306.5587,199
19 Dec 20233,335.003,353.153,300.553,335.553,335.5525,567
18 Dec 20233,314.003,335.003,296.403,332.003,332.0044,190
15 Dec 20233,243.053,326.003,242.753,312.003,312.00119,807
14 Dec 20233,251.653,254.953,217.303,242.753,242.7563,982
13 Dec 20233,236.653,246.003,190.003,244.353,244.3518,349
12 Dec 20233,226.653,257.703,208.403,223.553,223.5577,156
11 Dec 20233,233.003,245.003,185.203,233.153,233.1556,321
08 Dec 20233,275.803,275.803,227.103,233.153,233.1527,067
07 Dec 20233,297.953,300.503,246.603,251.253,251.2529,571
06 Dec 20233,255.053,289.003,234.003,252.003,252.0029,265
05 Dec 20233,194.553,248.053,178.653,226.203,226.2027,162
04 Dec 20233,190.003,204.503,166.453,194.353,194.3538,723
01 Dec 20233,141.003,190.003,139.153,172.703,172.7097,087
30 Nov 20233,145.053,149.853,112.503,120.003,120.0059,140
29 Nov 20233,140.053,170.003,140.053,149.853,149.858,775
28 Nov 20233,140.453,159.603,134.603,147.653,147.6530,482
24 Nov 20233,130.003,139.403,111.853,136.153,136.1514,299
23 Nov 20233,150.003,170.853,116.503,121.903,121.9014,039
22 Nov 20233,135.003,156.003,121.453,132.603,132.6013,400
21 Nov 20233,141.053,147.953,127.953,132.303,132.3012,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...