iifl-logo

Asian Paints Ltd Historical Data

2,546.3
(-0.38%)
Sep 12, 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

13/08/2025calendar-icon
13/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

18-Aug-2025

2,550

2,5952,536.62,587.41,07,6454,51,76,86,760.711,51,790

19-Aug-2025

2,587.4

2,5952,561.22,579.460,5921,80,17,13,644.43,51,362

20-Aug-2025

2,578

2,579.32,563.42,570.136,97979,19,56,221.81,97,939

21-Aug-2025

2,574.9

2,5762,559.32,566.638,2082,00,44,58,783.15,73,372

22-Aug-2025

2,562.8

2,569.32,501.12,504.546,2721,31,94,57,472.42,23,493

25-Aug-2025

2,516

2,522.52,4762,492.959,7791,91,16,06,922.93,80,883

26-Aug-2025

2,481.1

2,523.32,4682,481.41,34,30717,64,90,19,058.852,84,658

28-Aug-2025

2,465

2,5282,4652,4891,05,1813,72,32,34,769.76,73,146

29-Aug-2025

2,491

2,531.62,4902,518.61,05,4694,52,04,02,451.210,66,432

01-Sep-2025

2,518

2,577.82,515.12,570.262,4063,36,59,06,195.77,77,609

02-Sep-2025

2,569

2,571.92,5312,54085,9032,61,08,85,776.37,08,250

03-Sep-2025

2,530

2,565.12,527.32,553.956,3432,36,15,33,560.36,00,377

04-Sep-2025

2,553.9

2,5832,5532,568.674,2732,39,83,37,278.75,69,163

05-Sep-2025

2,565

2,6022,5652,579.952,2282,97,72,75,502.96,50,616

08-Sep-2025

2,579.9

2,589.62,526.42,530.836,6821,89,47,27,092.84,70,851

09-Sep-2025

2,540

2,551.62,524.82,537.347,9231,78,26,83,504.94,73,947

10-Sep-2025

2,537.3

2,5552,525.12,543.332,6371,32,12,51,315.43,24,140

11-Sep-2025

2,541

2,559.52,535.72,555.939,1901,08,17,16,977.92,52,887

12-Sep-2025

2,560

2,568.32,537.22,546.340,0761,39,66,74,809.33,28,744

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.