Asian Paints Limited (INE021A01026)
NSE: ASIANPAINT | Series: EQ | Date of Listing: 31 May, 1995
-
LTP
2,347.70
41.05 (1.78 %) -
Open
2,295.00
2,328.00 -
High
2,354.90
2,328.40 -
Low
2,289.80
2,292.15 -
Close
2,349.40
2,306.65 -
52W High
3,394.90
16 Sep, 2024 -
52W Low
2,124.75
04 Mar, 2025
Upper Circuit: 2,537.32
Lower Circuit: 2,075.99
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,295.00 | 2,354.90 | 2,289.80 | 2,347.70 | 2,349.40 | 42.75 | 1.85 | 3,422.95 | 2,124.75 | 608,846 | 142.44 Crore | 46,641 |
| 02 Apr, 2025 | 2,328.00 | 2,328.40 | 2,292.15 | 2,308.95 | 2,306.65 | -9.35 | -0.4 | 3,422.95 | 2,124.75 | 792,695 | 182.62 Crore | 37,627 |
| 01 Apr, 2025 | 2,342.00 | 2,361.70 | 2,305.75 | 2,316.70 | 2,316.00 | -24.65 | -1.05 | 3,422.95 | 2,124.75 | 970,583 | 225.84 Crore | 60,637 |
| 28 Mar, 2025 | 2,343.95 | 2,364.00 | 2,325.00 | 2,326.25 | 2,340.65 | 2.55 | 0.11 | 3,422.95 | 2,124.75 | 1,281,871 | 300.40 Crore | 67,780 |
| 27 Mar, 2025 | 2,315.00 | 2,350.10 | 2,290.50 | 2,340.00 | 2,338.10 | 14.95 | 0.64 | 3,422.95 | 2,124.75 | 1,497,869 | 349.08 Crore | 80,747 |
| 26 Mar, 2025 | 2,340.00 | 2,340.95 | 2,304.00 | 2,315.00 | 2,323.15 | -7.60 | -0.33 | 3,422.95 | 2,124.75 | 1,934,492 | 448.62 Crore | 91,980 |
| 25 Mar, 2025 | 2,325.00 | 2,344.50 | 2,308.00 | 2,324.00 | 2,330.75 | 8.25 | 0.36 | 3,422.95 | 2,124.75 | 1,828,005 | 425.16 Crore | 89,092 |
| 24 Mar, 2025 | 2,302.40 | 2,330.25 | 2,302.10 | 2,318.50 | 2,322.50 | 22.10 | 0.96 | 3,422.95 | 2,124.75 | 1,100,353 | 254.78 Crore | 58,769 |
| 21 Mar, 2025 | 2,291.65 | 2,314.50 | 2,277.85 | 2,301.10 | 2,300.40 | 13.20 | 0.58 | 3,422.95 | 2,124.75 | 1,624,115 | 373.91 Crore | 72,528 |
| 20 Mar, 2025 | 2,290.00 | 2,307.00 | 2,268.75 | 2,282.80 | 2,287.20 | 6.50 | 0.29 | 3,422.95 | 2,124.75 | 1,166,849 | 267.12 Crore | 66,693 |
| 19 Mar, 2025 | 2,274.00 | 2,287.95 | 2,267.85 | 2,281.00 | 2,280.70 | 6.75 | 0.3 | 3,422.95 | 2,124.75 | 663,342 | 151.20 Crore | 37,919 |
| 18 Mar, 2025 | 2,230.65 | 2,290.00 | 2,222.75 | 2,275.00 | 2,273.95 | 54.40 | 2.45 | 3,422.95 | 2,124.75 | 816,364 | 184.67 Crore | 59,044 |
| 17 Mar, 2025 | 2,205.00 | 2,239.25 | 2,196.05 | 2,222.00 | 2,219.55 | -11.75 | -0.53 | 3,422.95 | 2,124.75 | 838,016 | 185.31 Crore | 46,143 |
| 13 Mar, 2025 | 2,255.25 | 2,257.20 | 2,222.50 | 2,228.00 | 2,231.30 | -20.00 | -0.89 | 3,422.95 | 2,124.75 | 747,500 | 167.40 Crore | 56,228 |
| 12 Mar, 2025 | 2,287.40 | 2,295.95 | 2,247.00 | 2,250.00 | 2,251.30 | -36.10 | -1.58 | 3,422.95 | 2,124.75 | 749,232 | 169.44 Crore | 43,263 |
| 11 Mar, 2025 | 2,274.00 | 2,290.90 | 2,257.90 | 2,286.00 | 2,287.40 | 8.80 | 0.39 | 3,422.95 | 2,124.75 | 601,228 | 137.18 Crore | 45,071 |
| 10 Mar, 2025 | 2,270.00 | 2,293.00 | 2,261.85 | 2,273.60 | 2,278.60 | 8.60 | 0.38 | 3,422.95 | 2,124.75 | 1,072,395 | 244.65 Crore | 67,199 |
| 07 Mar, 2025 | 2,267.70 | 2,277.95 | 2,248.00 | 2,262.10 | 2,270.00 | 2.30 | 0.1 | 3,422.95 | 2,124.75 | 921,429 | 208.69 Crore | 53,822 |
| 06 Mar, 2025 | 2,189.85 | 2,275.00 | 2,183.10 | 2,267.00 | 2,267.70 | 103.55 | 4.78 | 3,422.95 | 2,124.75 | 1,985,096 | 445.71 Crore | 129,082 |
| 05 Mar, 2025 | 2,132.00 | 2,182.80 | 2,124.75 | 2,168.40 | 2,164.15 | 32.05 | 1.5 | 3,422.95 | 2,124.75 | 1,535,212 | 331.30 Crore | 82,283 |
| 04 Mar, 2025 | 2,154.05 | 2,159.85 | 2,124.75 | 2,128.00 | 2,132.10 | -34.30 | -1.58 | 3,422.95 | 2,124.75 | 2,181,015 | 466.95 Crore | 100,470 |