Asian Paints

Asian Paints Ltd Historical Data

NSEBSE

₹2,295.6

(-1.54%)

May 20, 2025|03:31:13 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,465.9	2,470.9	2,441	2,445	43,480	1,33,07,97,649.8	2,78,096
22-Apr-2025	2,445	2,450	2,413.5	2,432	52,528	1,32,37,69,901.6	1,76,589
23-Apr-2025	2,437	2,456.6	2,425.6	2,453.1	53,899	1,81,99,20,596.4	3,96,423
24-Apr-2025	2,450	2,491	2,435.9	2,464.4	77,050	2,96,73,36,184.4	5,52,554
25-Apr-2025	2,464.3	2,468.7	2,413.7	2,431.6	60,107	1,70,83,55,787.6	3,72,761
28-Apr-2025	2,419.9	2,459.8	2,405	2,452.2	52,292	1,35,44,85,970.8	2,93,914
29-Apr-2025	2,460	2,472	2,441.6	2,451.1	63,588	3,03,38,72,117.5	7,62,179
30-Apr-2025	2,450	2,462.2	2,401.5	2,425.7	77,845	3,59,89,36,957	9,76,688
02-May-2025	2,425	2,444.9	2,398	2,409.8	58,084	2,24,71,36,438.6	5,10,935
05-May-2025	2,423.1	2,475	2,423.1	2,436.9	70,327	3,01,76,08,685.6	5,96,320
06-May-2025	2,442	2,449.9	2,391.1	2,418	43,489	1,69,60,15,229.2	3,79,436
07-May-2025	2,388	2,405.7	2,318.5	2,334.1	1,09,336	4,04,31,39,077	9,88,026
08-May-2025	2,322	2,349.1	2,293.5	2,302.6	1,35,625	5,31,52,92,783	6,61,935
09-May-2025	2,246.6	2,331.8	2,245	2,299.6	92,881	3,45,74,41,372.6	5,63,879
12-May-2025	2,330	2,378.5	2,321	2,356.4	47,346	2,21,68,52,600.7	4,29,614
13-May-2025	2,354	2,358	2,315.1	2,324.6	81,010	2,84,22,70,299	4,95,548
14-May-2025	2,319	2,319	2,277.1	2,282.3	1,16,059	3,54,60,48,010.4	7,83,357
15-May-2025	2,285	2,335.5	2,268	2,329.9	1,13,120	3,86,35,90,864	7,17,831
16-May-2025	2,333.9	2,355	2,315	2,353.6	54,809	1,83,72,68,694.2	3,88,234
19-May-2025	2,353.6	2,378.9	2,326.6	2,331.4	50,106	1,29,79,28,267.5	2,46,603

Asian Paints: Related NEWS

No Record Found

Invest wise with Expert advice