iifl-logo

Asian Paints Ltd Historical Data

2,352.8
(-0.08%)
Oct 7, 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

07/09/2025calendar-icon
07/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

15-Sep-2025

2,535.1

2,543.52,4982,502.643,1091,46,31,34,1032,98,527

16-Sep-2025

2,495

2,509.92,474.52,480.954,2881,89,34,58,633.63,89,309

17-Sep-2025

2,482

2,496.92,480.82,493.633,06189,46,42,603.91,85,926

18-Sep-2025

2,497.9

2,506.22,469.32,478.734,43699,56,96,737.61,95,600

19-Sep-2025

2,475

2,509.52,468.52,481.768,8979,27,34,01,995.426,30,702

22-Sep-2025

2,494.1

2,5032,474.12,482.747,5342,17,18,23,8516,02,796

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

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.