iifl-logo

Asian Paints Ltd Historical Data

2,504.6
(-0.45%)
Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Asian Paints Ltd Historical Data

23/09/2025calendar-icon
23/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Sep-2025

2,472.1

2,483.82,4282,446.963,6043,26,34,85,069.38,05,969

24-Sep-2025

2,446

2,4752,443.22,457.254,5691,56,96,39,539.83,40,040

25-Sep-2025

2,458.5

2,462.72,3882,40481,1683,66,38,92,010.17,67,553

26-Sep-2025

2,397.5

2,4002,3392,342.888,6382,57,10,28,693.66,24,583

29-Sep-2025

2,342.9

2,363.72,329.22,342.661,5442,22,84,69,864.46,38,131

30-Sep-2025

2,352

2,388.82,3402,35056,8141,83,31,17,9024,07,804

01-Oct-2025

2,353.4

2,3572,321.22,335.845,0701,51,25,51,558.63,71,990

03-Oct-2025

2,342.2

2,362.72,336.12,357.849,3301,55,10,00,342.74,61,987

06-Oct-2025

2,355

2,359.22,334.12,354.828,57685,05,35,067.31,76,446

07-Oct-2025

2,355

2,371.42,3462,352.835,0861,17,61,10,967.32,64,108

08-Oct-2025

2,360

2,369.42,3202,328.548,5891,63,95,47,744.84,29,764

09-Oct-2025

2,328.5

2,3412,323.82,336.445,9131,37,09,89,777.53,58,314

10-Oct-2025

2,338.9

2,357.82,336.62,340.245,4332,62,05,77,770.78,59,679

13-Oct-2025

2,340.2

2,366.62,3372,342.540,9811,56,89,54,283.82,33,265

14-Oct-2025

2,342.4

2,3552,3082,318.134,50782,24,27,063.91,82,783

15-Oct-2025

2,330

2,3842,3252,375.148,9391,78,30,22,180.83,28,726

16-Oct-2025

2,377

2,420.82,366.92,409.747,9881,71,33,39,2993,76,771

17-Oct-2025

2,421

2,5442,4212,507.81,50,5519,33,45,53,256.910,55,779

20-Oct-2025

2,507.8

2,537.12,500.72,51656,8221,80,11,19,633.43,65,481

21-Oct-2025

2,513

2,519.22,4842,504.610,70827,04,59,921.242,902

Asian Paints: Related NEWS

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
Read More
Top Stocks for Today - 30th June 2025

Here are some of the stocks that may see significant price movement today: Waaree Energies, Mazagon Dock Shipbuilders, BHEL, etc.

30 Jun 2025|06:37 AM
Read More
Top Stocks for Today - 9th June 2025

Here are some of the stocks that may see significant price movement today: Bharat Electronics, Asian Paints, Larsen & Toubro, etc.

9 Jun 2025|07:45 AM
Read More
Asian Paints increases capex to ₹3,250 Crore for Dahej plant

The company informed that the board of directors approved an additional capex at its meeting held on March 27, 2025.

28 Mar 2025|12:15 AM
Read More
Top Stocks for Today - 28th March 2025

Here are some of the stocks that may see significant price movement today: Jio Financial Services, Force Motors, Asian Paints, etc.

28 Mar 2025|12:11 AM
Read More
Top Stocks for today - 20th December 2024

Here are some of the stocks that may see significant price movement today: Asian Paints, Bharti Airtel, Axis Bank, etc.

20 Dec 2024|07:22 AM
Read More
Top stocks for today - 11th November 2024

Here are some of the stocks that may see significant price movement today: Tata Motors, Asian Paints, Divi’s Laboratories, etc.

11 Nov 2024|12:08 PM
Read More
Top 10 stocks for today – 18th July 2024

Here are some of the stocks that may see significant price movement today: Asian Paints, LTIMindtree, L&T Finance, Zee Entertainment, etc.

18 Jul 2024|09:07 AM
Read More
Paint Prices Rise: Asian Paints & Berger See Stock Gains

Asian Paints indicated that, due in large part to retail inflation in rural areas, consumption demand had moderated in FY24.

11 Jul 2024|10:02 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.