iifl-logo

Asian Paints Ltd Historical Data

2,504.5
(-2.42%)
Aug 22, 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

24/07/2025calendar-icon
24/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Jul-2025

2,340

2,350.52,325.82,336.235,38589,65,46,545.91,86,424

28-Jul-2025

2,336.2

2,366.42,3202,359.648,8781,52,89,10,548.33,37,262

29-Jul-2025

2,359

2,418.32,3252,401.51,14,1514,15,93,05,149.86,23,156

30-Jul-2025

2,409

2,443.82,366.52,415.81,01,5344,07,72,05,818.88,06,988

31-Jul-2025

2,401.4

2,417.22,373.52,396.186,9883,05,90,12,568.57,92,147

01-Aug-2025

2,378

2,4722,3782,4311,09,8465,44,45,03,615.111,19,129

04-Aug-2025

2,443.2

2,4672,439.62,449.875,9842,85,96,89,9067,48,342

05-Aug-2025

2,461.9

2,463.72,409.12,436.843,1051,60,34,80,4393,16,105

06-Aug-2025

2,440

2,505.62,4402,491.21,06,5335,02,10,94,057.19,04,222

07-Aug-2025

2,484.1

2,5102,466.92,506.575,7263,74,30,02,537.38,61,748

08-Aug-2025

2,506.5

2,511.72,468.52,475.61,09,4982,93,57,02,156.37,74,094

11-Aug-2025

2,463.9

2,504.22,4522,489.166,3771,79,15,20,953.63,70,017

12-Aug-2025

2,489.1

2,502.82,4742,478.361,5101,51,52,59,131.73,54,417

13-Aug-2025

2,479.8

2,504.42,461.22,500.231,38287,53,36,847.92,03,886

14-Aug-2025

2,505

2,534.92,497.72,528.782,7262,74,24,13,198.57,35,326

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

Asian Paints: Related NEWS

Asian Paints Acquires Remaining 40% Stake, Makes White Teak Fully-Owned Unit
30 Jun 2025|11:30 AM

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

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

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

Read More
Top Stocks for Today - 9th June 2025
9 Jun 2025|07:45 AM

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

Read More
Asian Paints increases capex to ₹3,250 Crore for Dahej plant
28 Mar 2025|12:15 AM

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

Read More
Top Stocks for Today - 28th March 2025
28 Mar 2025|12:11 AM

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

Read More
Top Stocks for today - 20th December 2024
20 Dec 2024|07:22 AM

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

Read More
Top stocks for today - 11th November 2024
11 Nov 2024|12:08 PM

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

Read More
Top 10 stocks for today – 18th July 2024
18 Jul 2024|09:07 AM

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

Read More
Paint Prices Rise: Asian Paints & Berger See Stock Gains
11 Jul 2024|10:02 AM

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

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.