ASIAN PAINTS LIMITED (asianpaint)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2459.5 | 2492.0 | 2448.5 | 2491.3 | 1519250 |
| 2025-07-07 05:30:00 | 2435.0 | 2478.3 | 2434.9 | 2457.2 | 1758750 |
| 2025-07-04 05:30:00 | 2447.4 | 2452.0 | 2421.1 | 2435.5 | 921500 |
| 2025-07-03 05:30:00 | 2440.0 | 2474.7 | 2434.2 | 2439.5 | 2113500 |
| 2025-07-02 05:30:00 | 2340.0 | 2447.9 | 2334.2 | 2430.7 | 2709750 |
| 2025-07-01 05:30:00 | 2384.0 | 2415.3 | 2362.2 | 2378.7 | 2270000 |
| 2025-06-30 05:30:00 | 2379.0 | 2381.8 | 2338.0 | 2350.7 | 1295500 |
| 2025-06-27 05:30:00 | 2298.9 | 2376.4 | 2296.0 | 2372.1 | 3025250 |
| 2025-06-26 05:30:00 | 2285.5 | 2290.0 | 2269.9 | 2283.9 | 2638600 |
| 2025-06-25 05:30:00 | 2256.2 | 2297.2 | 2256.2 | 2283.1 | 4343000 |
| 2025-06-24 05:30:00 | 2305.1 | 2307.9 | 2273.2 | 2276.7 | 6289200 |
| 2025-06-23 05:30:00 | 2271.3 | 2278.7 | 2258.6 | 2266.9 | 5160600 |
| 2025-06-20 05:30:00 | 2271.0 | 2290.5 | 2271.0 | 2284.9 | 1891600 |
| 2025-06-19 05:30:00 | 2276.5 | 2286.9 | 2270.5 | 2273.4 | 1000000 |
| 2025-06-18 05:30:00 | 2260.0 | 2283.6 | 2260.0 | 2280.7 | 1457400 |
| 2025-06-17 05:30:00 | 2235.6 | 2287.6 | 2235.6 | 2270.7 | 2760600 |
| 2025-06-16 05:30:00 | 2215.0 | 2253.7 | 2207.8 | 2249.2 | 2724600 |
| 2025-06-13 05:30:00 | 2184.7 | 2217.4 | 2178.0 | 2214.8 | 2890400 |
| 2025-06-12 05:30:00 | 2239.1 | 2272.6 | 2212.0 | 2222.5 | 7143400 |
| 2025-06-11 05:30:00 | 2220.1 | 2236.2 | 2213.5 | 2218.2 | 1548000 |
| 2025-06-10 05:30:00 | 2235.8 | 2243.0 | 2220.0 | 2223.8 | 1743600 |
| 2025-06-09 05:30:00 | 2238.0 | 2243.7 | 2222.4 | 2237.7 | 1360800 |
| 2025-06-06 05:30:00 | 2222.0 | 2241.3 | 2222.0 | 2236.5 | 1047400 |
| 2025-06-05 05:30:00 | 2242.1 | 2250.9 | 2223.0 | 2230.3 | 1327200 |
| 2025-06-04 05:30:00 | 2245.0 | 2251.9 | 2232.4 | 2241.5 | 1005800 |
| 2025-06-03 05:30:00 | 2264.0 | 2275.0 | 2240.0 | 2247.5 | 1202600 |
| 2025-06-02 05:30:00 | 2251.0 | 2265.9 | 2250.0 | 2259.4 | 1143800 |
| 2025-05-30 05:30:00 | 2300.0 | 2300.0 | 2251.0 | 2253.3 | 2453400 |
| 2025-05-29 05:30:00 | 2309.8 | 2314.3 | 2290.1 | 2301.1 | 2279200 |
| 2025-05-28 05:30:00 | 2340.8 | 2340.8 | 2307.2 | 2309.7 | 3561000 |
| 2025-05-27 05:30:00 | 2327.7 | 2358.5 | 2306.2 | 2337.6 | 6162200 |
| 2025-05-26 05:30:00 | 2328.2 | 2343.0 | 2307.3 | 2334.7 | 6473600 |
| 2025-05-23 05:30:00 | 2306.8 | 2334.3 | 2294.4 | 2319.2 | 1354400 |
| 2025-05-22 05:30:00 | 2303.6 | 2310.9 | 2287.0 | 2303.4 | 1416000 |
| 2025-05-21 05:30:00 | 2305.8 | 2318.1 | 2295.5 | 2309.2 | 1030400 |
| 2025-05-20 05:30:00 | 2339.9 | 2346.5 | 2298.6 | 2302.4 | 1535000 |
| 2025-05-19 05:30:00 | 2355.4 | 2378.8 | 2330.0 | 2333.3 | 1311200 |
| 2025-05-16 05:30:00 | 2335.1 | 2355.7 | 2317.9 | 2351.8 | 1263200 |
| 2025-05-15 05:30:00 | 2280.0 | 2334.0 | 2273.2 | 2328.0 | 3070200 |
| 2025-05-14 05:30:00 | 2317.5 | 2317.5 | 2278.0 | 2282.8 | 3606400 |
| 2025-05-13 05:30:00 | 2363.0 | 2370.7 | 2320.0 | 2328.3 | 3264000 |
| 2025-05-12 05:30:00 | 2337.1 | 2387.0 | 2336.3 | 2362.3 | 3521200 |
| 2025-05-09 05:30:00 | 2250.0 | 2338.9 | 2240.0 | 2306.8 | 3936800 |
| 2025-05-08 05:30:00 | 2310.0 | 2349.0 | 2286.3 | 2298.9 | 7808800 |
| 2025-05-07 05:30:00 | 2401.3 | 2402.9 | 2305.1 | 2321.5 | 4444200 |
| 2025-05-06 05:30:00 | 2449.2 | 2453.3 | 2392.0 | 2413.1 | 1917600 |
| 2025-05-05 05:30:00 | 2435.1 | 2485.9 | 2435.1 | 2449.2 | 1629200 |
| 2025-05-02 05:30:00 | 2422.7 | 2457.7 | 2403.0 | 2414.9 | 1075200 |
| 2025-04-30 05:30:00 | 2452.2 | 2466.6 | 2420.0 | 2437.1 | 859200 |
| 2025-04-29 05:30:00 | 2454.2 | 2475.0 | 2447.2 | 2453.5 | 798600 |
| 2025-04-28 05:30:00 | 2424.4 | 2462.3 | 2409.2 | 2456.6 | 968600 |
| 2025-04-25 05:30:00 | 2467.6 | 2481.5 | 2408.2 | 2426.0 | 1440400 |
| 2025-04-24 05:30:00 | 2440.8 | 2485.9 | 2431.8 | 2458.3 | 2021200 |
| 2025-04-23 05:30:00 | 2425.9 | 2446.6 | 2411.4 | 2437.9 | 3535400 |
| 2025-04-22 05:30:00 | 2434.2 | 2442.7 | 2401.5 | 2429.6 | 5262000 |
| 2025-04-21 05:30:00 | 2451.7 | 2457.4 | 2430.6 | 2433.4 | 4438600 |
| 2025-04-17 05:30:00 | 2441.6 | 2463.3 | 2426.0 | 2455.0 | 2041200 |
| 2025-04-16 05:30:00 | 2413.0 | 2459.1 | 2403.8 | 2448.9 | 1908400 |
| 2025-04-15 05:30:00 | 2411.5 | 2418.4 | 2385.2 | 2410.8 | 1831800 |
| 2025-04-11 05:30:00 | 2441.4 | 2441.4 | 2383.5 | 2396.9 | 1839600 |
| 2025-04-09 05:30:00 | 2414.9 | 2436.95 | 2399.35 | 2417.9 | 1710000 |
| 2025-04-08 05:30:00 | 2375.0 | 2422.0 | 2362.95 | 2401.9 | 2608000 |
| 2025-04-07 05:30:00 | 2255.25 | 2360.55 | 2210.0 | 2350.55 | 3757000 |
| 2025-04-04 05:30:00 | 2356.35 | 2362.65 | 2303.85 | 2357.0 | 2100600 |
| 2025-04-03 05:30:00 | 2318.0 | 2359.55 | 2297.5 | 2353.15 | 1435800 |
| 2025-04-02 05:30:00 | 2338.75 | 2338.75 | 2295.55 | 2311.75 | 1290200 |
| 2025-04-01 05:30:00 | 2344.1 | 2366.55 | 2312.5 | 2322.1 | 1574000 |
| 2025-03-28 05:30:00 | 2335.1 | 2376.2 | 2329.85 | 2345.65 | 1611000 |
| 2025-03-27 05:30:00 | 2312.3 | 2357.0 | 2300.05 | 2350.6 | 3072400 |
| 2025-03-26 05:30:00 | 2328.9 | 2328.9 | 2300.85 | 2316.85 | 3938800 |
| 2025-03-25 05:30:00 | 2320.95 | 2333.95 | 2305.45 | 2325.95 | 6814800 |
| 2025-03-24 05:30:00 | 2311.85 | 2326.85 | 2303.35 | 2320.05 | 4281600 |
| 2025-03-21 05:30:00 | 2291.75 | 2314.9 | 2280.85 | 2301.1 | 1696000 |
| 2025-03-20 05:30:00 | 2288.35 | 2308.2 | 2271.05 | 2287.7 | 1810000 |
| 2025-03-19 05:30:00 | 2277.65 | 2293.55 | 2268.65 | 2282.55 | 918200 |
| 2025-03-18 05:30:00 | 2235.2 | 2296.6 | 2227.35 | 2278.2 | 1426400 |
| 2025-03-17 05:30:00 | 2205.55 | 2242.45 | 2190.45 | 2225.85 | 1126400 |
| 2025-03-13 05:30:00 | 2255.55 | 2256.55 | 2227.75 | 2232.35 | 1192600 |
| 2025-03-12 05:30:00 | 2295.15 | 2301.55 | 2251.35 | 2257.8 | 1296600 |
| 2025-03-11 05:30:00 | 2276.0 | 2299.4 | 2255.0 | 2293.1 | 1401800 |
| 2025-03-10 05:30:00 | 2271.65 | 2299.5 | 2263.4 | 2282.8 | 1486800 |
| 2025-03-07 05:30:00 | 2273.05 | 2282.0 | 2255.0 | 2271.65 | 1510000 |
| 2025-03-06 05:30:00 | 2192.65 | 2279.5 | 2192.65 | 2272.0 | 5091600 |
| 2025-03-05 05:30:00 | 2138.95 | 2194.15 | 2136.8 | 2176.85 | 1596800 |
| 2025-03-04 05:30:00 | 2168.9 | 2170.1 | 2136.0 | 2143.35 | 2050800 |
| 2025-03-03 05:30:00 | 2197.6 | 2202.75 | 2139.0 | 2172.35 | 2005800 |
| 2025-02-28 05:30:00 | 2226.8 | 2228.0 | 2187.8 | 2192.6 | 1769800 |
| 2025-02-27 05:30:00 | 2238.65 | 2240.6 | 2211.55 | 2222.9 | 4281000 |
| 2025-02-25 05:30:00 | 2250.8 | 2257.75 | 2217.9 | 2224.85 | 4206600 |
| 2025-02-24 05:30:00 | 2253.6 | 2265.6 | 2246.45 | 2251.85 | 5459000 |
| 2025-02-21 05:30:00 | 2241.05 | 2271.25 | 2241.05 | 2261.05 | 3976800 |
| 2025-02-20 05:30:00 | 2244.85 | 2261.35 | 2236.55 | 2254.05 | 1214000 |
| 2025-02-19 05:30:00 | 2243.55 | 2256.25 | 2232.15 | 2244.9 | 1218400 |
| 2025-02-18 05:30:00 | 2246.2 | 2250.9 | 2225.9 | 2240.05 | 1090400 |
| 2025-02-17 05:30:00 | 2224.45 | 2268.3 | 2224.45 | 2258.9 | 1879000 |
| 2025-02-14 05:30:00 | 2248.65 | 2248.9 | 2210.05 | 2234.05 | 1455000 |
| 2025-02-13 05:30:00 | 2236.15 | 2257.65 | 2228.25 | 2240.25 | 1218000 |
| 2025-02-12 05:30:00 | 2242.5 | 2246.8 | 2192.85 | 2234.6 | 1810400 |
| 2025-02-11 05:30:00 | 2274.75 | 2287.0 | 2228.55 | 2243.0 | 1981400 |
| 2025-02-10 05:30:00 | 2277.85 | 2288.0 | 2258.1 | 2273.55 | 1140800 |