Asian Paints Share Price History

Asian Paints

CMP as on 22-Sep-21 15:55

₹ 3,317.50
8.30 0.25%

Open

₹ 3,328.50

Turnover (lac)

₹ 27,401

Prev. Close

₹ 3,309.20

Day's Vol (shares)

₹ 8,25,945

Day's Range (₹)

₹ 3,288.25
₹ 3,329.95

CMP as on22-Sep-21 15:55

₹ 3,319.25
12.6 0.38%

Open

₹ 3,335.00

Turnover (lac)

₹ 724

Prev. Close

₹ 3,306.65

Day's Vol (shares)

₹ 77,153

Day's Range

₹ 3,289.00
₹ 3,335.00

CMP as on 22-Sep-21 0:00

₹ 3,326.70
7.4 0.22%

Open

₹ 3,325.60

Open Interest(Contracts)

₹ 43,43,700

VWAP

₹ 3,313.08

Day's Vol (shares)

₹ 7,63,800

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 3,291.60
₹ 3,334.50

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 ()
22-Sep-2021 3,329 3,330 3,288 3,318 58,258 2,733 518,547 41.70 -11
21-Sep-2021 3,272 3,335 3,271 3,309 58,167 3,051 386,413 64 37.60
20-Sep-2021 3,300 3,315 3,265 3,272 55,756 2,268 357,657 50 -28
17-Sep-2021 3,352 3,382 3,285 3,303 61,404 5,138 1,045,810 96.90 -49
16-Sep-2021 3,350 3,371 3,335 3,342 43,860 1,730 291,198 36 -7.90
15-Sep-2021 3,362 3,384 3,347 3,352 53,905 1,978 354,905 37 -9.50
14-Sep-2021 3,385 3,389 3,357 3,363 56,577 1,918 347,892 31.80 -22
13-Sep-2021 3,347 3,374 3,330 3,367 50,829 2,050 303,236 43.70 20.50
09-Sep-2021 3,305 3,359 3,305 3,346 41,391 1,974 314,959 54 41.30
08-Sep-2021 3,345 3,362 3,297 3,337 74,948 2,335 330,074 64.60 -8.40
07-Sep-2021 3,334 3,395 3,324 3,336 89,326 4,310 418,838 70.80 2.75
06-Sep-2021 3,342 3,348 3,306 3,316 68,461 2,206 331,753 41.80 -26
03-Sep-2021 3,302 3,345 3,287 3,339 70,082 2,764 405,393 58.40 37.20
02-Sep-2021 3,313 3,319 3,267 3,302 83,014 2,794 358,744 52.30 -11
01-Sep-2021 3,230 3,333 3,215 3,303 148,506 7,991 615,326 118 72.70
31-Aug-2021 3,109 3,210 3,103 3,201 102,527 7,241 1,262,306 107 92.60
30-Aug-2021 3,057 3,114 3,048 3,109 61,676 3,252 523,606 66.20 52.10
27-Aug-2021 3,040 3,058 3,021 3,037 64,440 1,926 353,878 37.40 -3.60
26-Aug-2021 3,064 3,085 3,026 3,040 71,022 4,027 654,672 58.30 -24
25-Aug-2021 3,026 3,070 3,013 3,038 61,276 2,425 328,723 57.40 12.10
24-Aug-2021 3,093 3,093 3,035 3,046 65,080 2,327 412,587 58.30 -47
23-Aug-2021 3,159 3,164 3,051 3,077 90,422 4,912 708,621 113 -82
Open ZERO Brokerage Demat Account