Asian Paints

Asian Paints Ltd Historical Data

NSEBSE

₹2,331.9

(-0.77%)

Oct 16, 2026|03:58:22 PM

Invest wise with Expert advice

Asian Paints Ltd Historical Data

From Date

18/09/2026

To Date

18/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2026	2,405.1	2,444.5	2,397.4	2,416.6	41,932	1,43,75,38,996.1	3,42,177
17-Sep-2026	2,424	2,454	2,421	2,454	40,763	1,18,51,36,206.8	2,99,291
18-Sep-2026	2,455.7	2,474	2,438	2,451.3	50,142	2,45,49,84,278	6,83,121
21-Sep-2026	2,450	2,463.8	2,440.3	2,440.3	25,323	65,81,15,247.2	1,55,068
22-Sep-2026	2,475.1	2,475.1	2,435.6	2,448.5	35,810	1,01,69,10,343.2	2,05,383
23-Sep-2026	2,469	2,471.9	2,448.2	2,455	33,351	98,05,66,812.3	2,38,086
24-Sep-2026	2,430	2,437.8	2,391	2,392.7	35,870	62,64,16,484	1,36,443
25-Sep-2026	2,401.9	2,451	2,397	2,444	31,581	1,03,71,67,840.3	1,81,390
28-Sep-2026	2,437.9	2,441.6	2,412.9	2,420	48,372	2,65,95,21,835.4	8,03,527
29-Sep-2026	2,417.5	2,425.3	2,381	2,415	53,501	2,19,47,67,462	6,22,435
30-Sep-2026	2,410	2,430.5	2,390	2,402.6	48,522	1,33,15,15,414.3	3,80,102
01-Oct-2026	2,391	2,420	2,377	2,407	45,432	2,40,03,89,262.6	7,08,123
05-Oct-2026	2,400	2,409	2,336.7	2,366	71,315	2,15,94,82,779.3	5,25,260
06-Oct-2026	2,369.1	2,424.2	2,349	2,424.2	40,953	1,05,08,27,762.7	2,53,201
07-Oct-2026	2,371.8	2,403.2	2,360.2	2,372.1	43,604	1,24,09,48,747	2,70,675
08-Oct-2026	2,364.4	2,367	2,311.6	2,311.6	61,304	1,52,37,80,573.4	3,72,610
09-Oct-2026	2,324	2,362.9	2,322.2	2,339.1	24,843	58,39,00,944.3	1,16,114
12-Oct-2026	2,362	2,373.4	2,318	2,331	40,643	92,61,87,317.2	1,96,562
13-Oct-2026	2,332.4	2,376	2,317.8	2,376	45,333	1,45,24,16,603.8	3,68,526
14-Oct-2026	2,361	2,376.6	2,337.9	2,344.7	52,039	1,65,10,36,446.8	4,31,639
15-Oct-2026	2,352.1	2,398.4	2,349.2	2,350	57,017	1,97,50,89,581.4	4,91,312

Asian Paints: Related NEWS

Asian Paints arm to establish second unit in UAE for ₹340 Crore

Berger Paints Emirates is a unit of Asian Paints International Private Limited, Singapore, which is a wholly-owned subsidiary of Asian Paints.

27 Nov 2025|11:15 AM

Top Stocks for Today - 27th November 2025

Here are some of the stocks that may see significant price movement today: Asian Paints, Patel Engineering, Ashoka Buildcon, etc.

27 Nov 2025|07:01 AM

Asian Paints Acquires Remaining 40% Stake, Makes White Teak Fully-Owned Unit

The transaction was completed on June 27, with Asian Paints purchasing the equity from White Teak’s promoters Pawan Mehta and Gagan Mehta, according to a stock exchange filing

30 Jun 2025|11:30 AM