Asian Paints Limited (INE021A01026)
NSE: ASIANPAINT | Series: EQ | Date of Listing: 31 May, 1995
-
LTP
2,280.00
-11.85 (-0.52 %) -
Open
2,297.00
2,325.00 -
High
2,318.00
2,325.00 -
Low
2,276.00
2,265.35 -
Close
2,282.35
2,291.85 -
52W High
3,422.95
29 Dec, 2023 -
52W Low
2,265.35
19 Dec, 2024
Upper Circuit: 2,521.04
Lower Circuit: 2,062.67
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,297.00 | 2,318.00 | 2,276.00 | 2,280.00 | 2,282.35 | -9.50 | -0.41 | 3,422.95 | 2,265.35 | 1,719,699 | 394.66 Crore | 115,146 |
| 19 Dec, 2024 | 2,325.00 | 2,325.00 | 2,265.35 | 2,295.00 | 2,291.85 | -53.60 | -2.29 | 3,422.95 | 2,265.35 | 2,784,410 | 636.44 Crore | 173,134 |
| 18 Dec, 2024 | 2,356.80 | 2,372.70 | 2,341.00 | 2,345.00 | 2,345.45 | -10.55 | -0.45 | 3,422.95 | 2,341.00 | 855,724 | 201.72 Crore | 62,975 |
| 17 Dec, 2024 | 2,388.00 | 2,399.90 | 2,350.50 | 2,356.80 | 2,356.00 | -46.25 | -1.93 | 3,422.95 | 2,350.50 | 1,258,249 | 298.19 Crore | 92,530 |
| 16 Dec, 2024 | 2,419.95 | 2,419.95 | 2,386.15 | 2,396.00 | 2,402.25 | -5.40 | -0.22 | 3,422.95 | 2,354.00 | 987,790 | 236.84 Crore | 77,582 |
| 13 Dec, 2024 | 2,389.55 | 2,412.00 | 2,354.00 | 2,409.75 | 2,407.65 | 18.10 | 0.76 | 3,422.95 | 2,354.00 | 1,150,900 | 274.81 Crore | 120,910 |
| 12 Dec, 2024 | 2,413.00 | 2,415.00 | 2,380.70 | 2,388.00 | 2,389.55 | -27.75 | -1.15 | 3,422.95 | 2,380.70 | 1,089,049 | 260.82 Crore | 82,311 |
| 11 Dec, 2024 | 2,399.75 | 2,428.00 | 2,392.65 | 2,417.60 | 2,417.30 | 28.40 | 1.19 | 3,422.95 | 2,385.05 | 1,337,745 | 323.00 Crore | 83,254 |
| 10 Dec, 2024 | 2,399.90 | 2,404.65 | 2,385.05 | 2,392.60 | 2,388.90 | -2.95 | -0.12 | 3,422.95 | 2,385.05 | 1,657,888 | 396.37 Crore | 125,397 |
| 09 Dec, 2024 | 2,438.15 | 2,439.00 | 2,387.00 | 2,392.90 | 2,391.85 | -37.85 | -1.56 | 3,422.95 | 2,387.00 | 2,301,291 | 552.19 Crore | 192,815 |
| 06 Dec, 2024 | 2,468.00 | 2,468.00 | 2,427.00 | 2,428.80 | 2,429.70 | -22.50 | -0.92 | 3,422.95 | 2,422.95 | 1,736,042 | 422.93 Crore | 151,112 |
| 05 Dec, 2024 | 2,465.00 | 2,466.90 | 2,423.90 | 2,457.00 | 2,452.20 | -7.25 | -0.29 | 3,422.95 | 2,422.95 | 3,190,866 | 779.80 Crore | 170,647 |
| 04 Dec, 2024 | 2,478.90 | 2,479.10 | 2,453.20 | 2,459.00 | 2,459.45 | -9.95 | -0.4 | 3,422.95 | 2,422.95 | 1,005,016 | 247.82 Crore | 79,840 |
| 03 Dec, 2024 | 2,494.00 | 2,494.00 | 2,463.50 | 2,470.30 | 2,469.40 | -9.65 | -0.39 | 3,422.95 | 2,422.95 | 1,344,774 | 332.22 Crore | 70,847 |
| 02 Dec, 2024 | 2,479.60 | 2,486.00 | 2,461.35 | 2,478.00 | 2,479.05 | -0.55 | -0.02 | 3,422.95 | 2,422.95 | 914,674 | 226.41 Crore | 59,229 |
| 29 Nov, 2024 | 2,458.05 | 2,491.50 | 2,455.05 | 2,478.00 | 2,479.60 | 21.55 | 0.88 | 3,422.95 | 2,422.95 | 1,030,935 | 255.64 Crore | 75,877 |
| 28 Nov, 2024 | 2,500.00 | 2,506.00 | 2,453.30 | 2,460.90 | 2,458.05 | -33.85 | -1.36 | 3,422.95 | 2,422.95 | 1,506,233 | 371.78 Crore | 127,061 |
| 27 Nov, 2024 | 2,517.50 | 2,517.65 | 2,480.00 | 2,490.00 | 2,491.90 | -13.10 | -0.52 | 3,422.95 | 2,422.95 | 864,733 | 215.48 Crore | 65,183 |
| 26 Nov, 2024 | 2,459.90 | 2,518.00 | 2,457.60 | 2,505.70 | 2,505.00 | 45.30 | 1.84 | 3,422.95 | 2,422.95 | 1,152,258 | 288.29 Crore | 63,301 |
| 25 Nov, 2024 | 2,505.00 | 2,507.95 | 2,450.05 | 2,470.70 | 2,459.70 | -12.50 | -0.51 | 3,422.95 | 2,422.95 | 1,857,124 | 458.19 Crore | 84,364 |