Asian Paints Share Price History

Asian Paints

CMP as on 05-Aug-21 15:59

₹ 2,988.40
-30.20 -1%

Open

₹ 3,034.00

Turnover (lac)

₹ 20,730

Prev. Close

₹ 3,018.60

Day's Vol (shares)

₹ 6,93,694

Day's Range (₹)

₹ 2,980.05
₹ 3,040.00

CMP as on05-Aug-21 15:30

₹ 2,990.00
-26.25 -0.87%

Open

₹ 3,040.00

Turnover (lac)

₹ 724

Prev. Close

₹ 3,016.25

Day's Vol (shares)

₹ 21,719

Day's Range

₹ 2,981.00
₹ 3,040.00

CMP as on 05-Aug-21 15:29

₹ 3,000.15
-22.15 -0.73%

Open

₹ 3,040.00

Open Interest(Contracts)

₹ 43,95,000

VWAP

₹ 3,004.54

Day's Vol (shares)

₹ 9,12,000

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 2,987.50
₹ 3,043.90

Asian Paints Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 3,041 3,053 3,012 3,019 41,245 1,995 281,182 41.30 -22
03-Aug-2021 3,020 3,065 2,994 3,027 112,419 7,376 823,311 70.80 7
02-Aug-2021 2,986 2,987 2,961 2,974 52,082 2,474 497,727 26.20 -12
30-Jul-2021 3,008 3,009 2,952 2,958 80,514 3,177 635,738 56.80 -50
29-Jul-2021 3,004 3,040 2,990 2,997 75,054 2,294 415,421 49.60 -6.70
28-Jul-2021 3,030 3,033 2,984 3,004 78,160 2,992 604,918 49 -26
27-Jul-2021 3,079 3,082 3,021 3,029 60,402 2,751 526,416 60.20 -51
26-Jul-2021 3,080 3,119 3,051 3,061 69,760 3,503 591,409 67.80 -19
23-Jul-2021 3,106 3,130 3,078 3,084 60,645 2,525 277,838 51.50 -22
22-Jul-2021 3,130 3,165 3,090 3,107 120,866 6,189 646,868 75 -23
20-Jul-2021 2,996 3,180 2,980 3,159 311,385 20,880 1,145,884 200 163
19-Jul-2021 2,989 3,000 2,965 2,982 55,888 2,498 383,471 34.70 -7.40
16-Jul-2021 2,994 3,006 2,965 2,989 54,021 3,170 582,920 41 -4.70
15-Jul-2021 3,010 3,011 2,971 2,984 51,815 1,897 352,569 39.90 -26
14-Jul-2021 3,003 3,008 2,984 3,002 41,588 1,412 246,580 23.60 -1.10
13-Jul-2021 3,020 3,021 2,985 2,994 47,346 2,110 417,933 35.80 -26
12-Jul-2021 3,035 3,043 2,991 2,999 47,137 2,304 410,077 51.80 -36
09-Jul-2021 3,022 3,039 3,007 3,011 38,694 1,650 322,433 32.20 -11
08-Jul-2021 3,050 3,059 3,019 3,028 51,739 2,753 444,818 40.20 -22
07-Jul-2021 3,065 3,069 3,011 3,040 64,849 3,747 378,281 57.80 -25
06-Jul-2021 3,003 3,030 2,996 3,003 46,717 2,294 361,954 33.50 -0.50
05-Jul-2021 3,020 3,050 3,007 3,015 47,086 2,610 344,106 42.90 -5.20
Open ZERO Brokerage Demat Account