ASIAN PAINTS LIMITED (asianpaint)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2302.9 | 2303.5 | 2302.5 | 2302.5 | 13400 |
| 2025-05-20 15:28:00 | 2303.4 | 2303.5 | 2302.0 | 2302.8 | 6800 |
| 2025-05-20 15:27:00 | 2301.4 | 2304.0 | 2301.4 | 2303.4 | 8800 |
| 2025-05-20 15:26:00 | 2299.8 | 2303.0 | 2298.6 | 2301.5 | 27000 |
| 2025-05-20 15:25:00 | 2300.0 | 2302.6 | 2299.8 | 2300.2 | 18800 |
| 2025-05-20 15:24:00 | 2302.6 | 2302.7 | 2299.5 | 2300.3 | 20200 |
| 2025-05-20 15:23:00 | 2302.0 | 2303.7 | 2301.8 | 2302.6 | 8800 |
| 2025-05-20 15:22:00 | 2301.3 | 2301.7 | 2300.3 | 2301.2 | 11600 |
| 2025-05-20 15:21:00 | 2302.4 | 2303.1 | 2301.0 | 2301.2 | 9400 |
| 2025-05-20 15:20:00 | 2303.1 | 2305.0 | 2302.3 | 2302.3 | 22400 |
| 2025-05-20 15:19:00 | 2303.2 | 2303.4 | 2302.3 | 2303.0 | 9400 |
| 2025-05-20 15:18:00 | 2302.5 | 2303.4 | 2301.0 | 2303.2 | 22800 |
| 2025-05-20 15:17:00 | 2302.0 | 2304.0 | 2300.8 | 2302.5 | 32400 |
| 2025-05-20 15:16:00 | 2301.7 | 2302.4 | 2300.1 | 2302.0 | 11200 |
| 2025-05-20 15:15:00 | 2300.3 | 2301.7 | 2299.4 | 2301.1 | 25800 |
| 2025-05-20 15:14:00 | 2301.8 | 2302.4 | 2300.7 | 2300.7 | 12000 |
| 2025-05-20 15:13:00 | 2303.5 | 2303.5 | 2301.4 | 2301.4 | 9000 |
| 2025-05-20 15:12:00 | 2302.4 | 2303.5 | 2301.4 | 2302.9 | 11400 |
| 2025-05-20 15:11:00 | 2303.2 | 2303.2 | 2301.4 | 2301.7 | 11200 |
| 2025-05-20 15:10:00 | 2302.1 | 2303.4 | 2301.2 | 2302.7 | 11800 |
| 2025-05-20 15:09:00 | 2302.9 | 2303.2 | 2301.5 | 2301.5 | 13600 |
| 2025-05-20 15:08:00 | 2303.3 | 2303.3 | 2301.4 | 2302.1 | 9400 |
| 2025-05-20 15:07:00 | 2303.5 | 2304.2 | 2303.1 | 2303.3 | 6000 |
| 2025-05-20 15:06:00 | 2303.4 | 2304.1 | 2303.2 | 2303.5 | 8800 |
| 2025-05-20 15:05:00 | 2303.4 | 2303.4 | 2302.4 | 2303.4 | 10800 |
| 2025-05-20 15:04:00 | 2303.0 | 2303.7 | 2303.0 | 2303.1 | 2800 |
| 2025-05-20 15:03:00 | 2305.5 | 2307.0 | 2303.4 | 2303.4 | 18000 |
| 2025-05-20 15:02:00 | 2305.9 | 2306.4 | 2305.3 | 2305.5 | 11000 |
| 2025-05-20 15:01:00 | 2303.6 | 2307.7 | 2303.6 | 2305.9 | 12400 |
| 2025-05-20 15:00:00 | 2303.3 | 2304.7 | 2302.9 | 2303.5 | 9000 |
| 2025-05-20 14:59:00 | 2304.2 | 2304.6 | 2303.1 | 2303.3 | 4000 |
| 2025-05-20 14:58:00 | 2304.0 | 2304.7 | 2303.8 | 2304.2 | 6200 |
| 2025-05-20 14:57:00 | 2305.3 | 2305.5 | 2304.1 | 2304.1 | 2800 |
| 2025-05-20 14:56:00 | 2303.4 | 2305.6 | 2303.0 | 2305.0 | 4800 |
| 2025-05-20 14:55:00 | 2304.2 | 2305.2 | 2303.7 | 2303.7 | 6800 |
| 2025-05-20 14:54:00 | 2305.0 | 2305.5 | 2303.7 | 2304.2 | 4800 |
| 2025-05-20 14:53:00 | 2308.2 | 2308.2 | 2305.4 | 2305.4 | 7800 |
| 2025-05-20 14:52:00 | 2310.4 | 2310.4 | 2308.0 | 2308.2 | 3000 |
| 2025-05-20 14:51:00 | 2308.1 | 2310.4 | 2307.5 | 2310.4 | 25600 |
| 2025-05-20 14:50:00 | 2306.3 | 2309.2 | 2305.9 | 2307.8 | 6400 |
| 2025-05-20 14:49:00 | 2305.9 | 2306.3 | 2304.9 | 2306.3 | 4200 |
| 2025-05-20 14:48:00 | 2303.7 | 2305.9 | 2302.9 | 2305.9 | 10800 |
| 2025-05-20 14:47:00 | 2302.9 | 2305.0 | 2302.8 | 2303.8 | 6400 |
| 2025-05-20 14:46:00 | 2302.4 | 2304.1 | 2302.4 | 2302.9 | 4600 |
| 2025-05-20 14:45:00 | 2301.2 | 2302.5 | 2301.0 | 2302.3 | 6200 |
| 2025-05-20 14:44:00 | 2300.9 | 2301.6 | 2300.5 | 2300.8 | 10400 |
| 2025-05-20 14:43:00 | 2301.1 | 2302.2 | 2301.1 | 2302.2 | 2800 |
| 2025-05-20 14:42:00 | 2301.9 | 2302.1 | 2301.1 | 2301.1 | 1600 |
| 2025-05-20 14:41:00 | 2302.4 | 2302.6 | 2301.5 | 2302.2 | 5000 |
| 2025-05-20 14:40:00 | 2306.5 | 2306.5 | 2302.1 | 2302.4 | 13400 |
| 2025-05-20 14:39:00 | 2305.2 | 2306.7 | 2304.3 | 2306.5 | 11600 |
| 2025-05-20 14:38:00 | 2303.6 | 2304.8 | 2303.5 | 2304.5 | 12400 |
| 2025-05-20 14:37:00 | 2303.0 | 2303.5 | 2303.0 | 2303.0 | 3800 |
| 2025-05-20 14:36:00 | 2302.5 | 2303.2 | 2301.6 | 2303.2 | 3800 |
| 2025-05-20 14:35:00 | 2303.2 | 2303.5 | 2302.6 | 2302.6 | 3800 |
| 2025-05-20 14:34:00 | 2303.1 | 2303.9 | 2303.1 | 2303.2 | 2400 |
| 2025-05-20 14:33:00 | 2302.9 | 2304.8 | 2302.9 | 2303.1 | 6200 |
| 2025-05-20 14:32:00 | 2302.7 | 2303.2 | 2302.2 | 2302.8 | 3000 |
| 2025-05-20 14:31:00 | 2303.0 | 2303.0 | 2302.1 | 2302.7 | 6200 |
| 2025-05-20 14:30:00 | 2302.7 | 2304.5 | 2302.5 | 2303.0 | 3000 |
| 2025-05-20 14:29:00 | 2304.1 | 2304.1 | 2302.5 | 2302.5 | 4000 |
| 2025-05-20 14:28:00 | 2303.7 | 2303.9 | 2302.7 | 2303.9 | 4200 |
| 2025-05-20 14:27:00 | 2305.0 | 2305.0 | 2303.1 | 2303.1 | 3000 |
| 2025-05-20 14:26:00 | 2305.7 | 2305.7 | 2303.7 | 2305.0 | 3400 |
| 2025-05-20 14:25:00 | 2302.2 | 2305.0 | 2301.2 | 2305.0 | 3800 |
| 2025-05-20 14:24:00 | 2302.4 | 2303.6 | 2301.7 | 2301.7 | 2800 |
| 2025-05-20 14:23:00 | 2303.5 | 2303.7 | 2302.4 | 2302.4 | 4600 |
| 2025-05-20 14:22:00 | 2303.0 | 2304.1 | 2302.4 | 2303.5 | 3200 |
| 2025-05-20 14:21:00 | 2303.4 | 2304.1 | 2303.0 | 2303.0 | 3200 |
| 2025-05-20 14:20:00 | 2306.0 | 2306.0 | 2303.3 | 2304.7 | 8200 |
| 2025-05-20 14:19:00 | 2306.3 | 2306.3 | 2305.6 | 2306.0 | 1400 |
| 2025-05-20 14:18:00 | 2307.9 | 2308.1 | 2307.3 | 2307.3 | 6400 |
| 2025-05-20 14:17:00 | 2308.6 | 2309.2 | 2306.3 | 2306.3 | 11200 |
| 2025-05-20 14:16:00 | 2308.9 | 2309.0 | 2308.4 | 2308.6 | 1600 |
| 2025-05-20 14:15:00 | 2308.2 | 2308.9 | 2308.2 | 2308.9 | 1200 |
| 2025-05-20 14:14:00 | 2308.3 | 2308.9 | 2308.3 | 2308.4 | 3200 |
| 2025-05-20 14:13:00 | 2308.5 | 2309.1 | 2307.9 | 2309.0 | 3200 |
| 2025-05-20 14:12:00 | 2307.6 | 2308.8 | 2306.6 | 2307.9 | 3800 |
| 2025-05-20 14:11:00 | 2306.6 | 2307.6 | 2306.3 | 2307.4 | 2600 |
| 2025-05-20 14:10:00 | 2306.1 | 2306.6 | 2305.9 | 2306.6 | 1400 |
| 2025-05-20 14:09:00 | 2305.7 | 2307.3 | 2305.7 | 2306.5 | 4000 |
| 2025-05-20 14:08:00 | 2304.9 | 2305.8 | 2304.4 | 2305.7 | 4000 |
| 2025-05-20 14:07:00 | 2305.5 | 2305.5 | 2304.7 | 2304.9 | 1600 |
| 2025-05-20 14:06:00 | 2304.4 | 2305.6 | 2304.3 | 2305.5 | 9400 |
| 2025-05-20 14:05:00 | 2305.6 | 2306.0 | 2304.7 | 2305.0 | 4600 |
| 2025-05-20 14:04:00 | 2303.8 | 2305.7 | 2303.8 | 2305.6 | 4600 |
| 2025-05-20 14:03:00 | 2304.9 | 2305.0 | 2303.6 | 2304.3 | 6600 |
| 2025-05-20 14:02:00 | 2305.5 | 2305.5 | 2304.6 | 2304.9 | 2400 |
| 2025-05-20 14:01:00 | 2305.7 | 2306.3 | 2304.9 | 2304.9 | 3400 |
| 2025-05-20 14:00:00 | 2308.0 | 2308.0 | 2305.7 | 2305.7 | 7600 |
| 2025-05-20 13:59:00 | 2306.6 | 2308.0 | 2306.6 | 2308.0 | 1400 |
| 2025-05-20 13:58:00 | 2306.7 | 2307.1 | 2306.0 | 2306.4 | 4600 |
| 2025-05-20 13:57:00 | 2307.4 | 2307.6 | 2306.9 | 2307.6 | 1600 |
| 2025-05-20 13:56:00 | 2308.0 | 2309.1 | 2307.1 | 2307.4 | 13400 |
| 2025-05-20 13:55:00 | 2308.8 | 2309.2 | 2308.4 | 2309.2 | 1000 |
| 2025-05-20 13:54:00 | 2309.5 | 2309.8 | 2308.5 | 2308.5 | 1800 |
| 2025-05-20 13:53:00 | 2309.5 | 2310.0 | 2309.5 | 2309.5 | 1400 |
| 2025-05-20 13:52:00 | 2309.4 | 2309.5 | 2308.5 | 2309.5 | 2400 |
| 2025-05-20 13:51:00 | 2309.8 | 2310.6 | 2309.4 | 2309.4 | 1800 |
| 2025-05-20 13:50:00 | 2311.2 | 2311.2 | 2310.0 | 2310.3 | 6400 |