ASIAN PAINTS LIMITED (asianpaint)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2423.0 | 2423.4 | 2420.3 | 2422.0 | 9000 |
| 2025-04-25 15:28:00 | 2423.0 | 2423.4 | 2422.0 | 2422.4 | 4000 |
| 2025-04-25 15:27:00 | 2422.6 | 2423.7 | 2421.8 | 2422.1 | 11400 |
| 2025-04-25 15:26:00 | 2424.6 | 2424.6 | 2422.6 | 2423.7 | 9200 |
| 2025-04-25 15:25:00 | 2423.0 | 2424.6 | 2422.9 | 2424.6 | 4000 |
| 2025-04-25 15:24:00 | 2422.1 | 2423.4 | 2422.0 | 2423.0 | 4400 |
| 2025-04-25 15:23:00 | 2424.1 | 2424.2 | 2421.4 | 2422.7 | 8600 |
| 2025-04-25 15:22:00 | 2422.2 | 2424.7 | 2421.2 | 2424.7 | 4600 |
| 2025-04-25 15:21:00 | 2424.0 | 2424.2 | 2420.0 | 2420.2 | 21800 |
| 2025-04-25 15:20:00 | 2426.5 | 2426.8 | 2423.9 | 2423.9 | 10400 |
| 2025-04-25 15:19:00 | 2429.3 | 2429.4 | 2428.6 | 2428.6 | 2600 |
| 2025-04-25 15:18:00 | 2428.6 | 2429.4 | 2428.6 | 2428.7 | 2400 |
| 2025-04-25 15:17:00 | 2429.6 | 2429.9 | 2428.4 | 2428.6 | 2400 |
| 2025-04-25 15:16:00 | 2429.2 | 2429.8 | 2428.9 | 2429.6 | 3200 |
| 2025-04-25 15:15:00 | 2430.5 | 2430.5 | 2428.8 | 2429.2 | 3800 |
| 2025-04-25 15:14:00 | 2428.9 | 2431.2 | 2428.8 | 2431.2 | 4600 |
| 2025-04-25 15:13:00 | 2430.4 | 2430.4 | 2429.0 | 2429.0 | 2200 |
| 2025-04-25 15:12:00 | 2433.5 | 2433.5 | 2430.8 | 2431.0 | 3800 |
| 2025-04-25 15:11:00 | 2431.0 | 2433.5 | 2431.0 | 2433.5 | 2200 |
| 2025-04-25 15:10:00 | 2431.0 | 2431.0 | 2429.9 | 2430.9 | 9800 |
| 2025-04-25 15:09:00 | 2430.0 | 2430.0 | 2430.0 | 2430.0 | 0 |
| 2025-04-25 15:08:00 | 2430.7 | 2430.8 | 2430.0 | 2430.0 | 1400 |
| 2025-04-25 15:07:00 | 2432.7 | 2432.7 | 2430.7 | 2430.7 | 1600 |
| 2025-04-25 15:06:00 | 2432.9 | 2433.6 | 2431.6 | 2432.7 | 2200 |
| 2025-04-25 15:05:00 | 2432.2 | 2433.3 | 2432.2 | 2432.9 | 3400 |
| 2025-04-25 15:04:00 | 2432.0 | 2432.5 | 2432.0 | 2432.2 | 2200 |
| 2025-04-25 15:03:00 | 2431.1 | 2432.0 | 2431.1 | 2432.0 | 2000 |
| 2025-04-25 15:02:00 | 2432.2 | 2432.2 | 2431.1 | 2431.1 | 1000 |
| 2025-04-25 15:01:00 | 2432.8 | 2432.8 | 2430.0 | 2432.2 | 2200 |
| 2025-04-25 15:00:00 | 2430.8 | 2432.8 | 2430.8 | 2432.8 | 1600 |
| 2025-04-25 14:59:00 | 2432.3 | 2432.3 | 2430.8 | 2430.8 | 1800 |
| 2025-04-25 14:58:00 | 2433.8 | 2433.8 | 2431.7 | 2432.3 | 2400 |
| 2025-04-25 14:57:00 | 2431.4 | 2433.8 | 2430.6 | 2433.8 | 3600 |
| 2025-04-25 14:56:00 | 2433.5 | 2433.9 | 2431.1 | 2431.4 | 2400 |
| 2025-04-25 14:55:00 | 2433.4 | 2433.4 | 2431.9 | 2432.8 | 1600 |
| 2025-04-25 14:54:00 | 2432.2 | 2433.4 | 2431.7 | 2433.4 | 1800 |
| 2025-04-25 14:53:00 | 2431.7 | 2433.0 | 2431.7 | 2432.2 | 2400 |
| 2025-04-25 14:52:00 | 2429.4 | 2431.7 | 2429.4 | 2431.7 | 200 |
| 2025-04-25 14:51:00 | 2430.8 | 2431.2 | 2429.4 | 2429.4 | 600 |
| 2025-04-25 14:50:00 | 2430.1 | 2431.2 | 2430.1 | 2430.8 | 2000 |
| 2025-04-25 14:49:00 | 2427.4 | 2430.0 | 2427.4 | 2430.0 | 400 |
| 2025-04-25 14:48:00 | 2427.4 | 2428.4 | 2427.4 | 2427.4 | 1600 |
| 2025-04-25 14:47:00 | 2427.9 | 2427.9 | 2426.8 | 2426.8 | 800 |
| 2025-04-25 14:46:00 | 2429.2 | 2429.2 | 2427.2 | 2427.9 | 3200 |
| 2025-04-25 14:45:00 | 2430.5 | 2430.7 | 2428.4 | 2429.2 | 2400 |
| 2025-04-25 14:44:00 | 2430.0 | 2431.3 | 2430.0 | 2430.5 | 3800 |
| 2025-04-25 14:43:00 | 2431.9 | 2431.9 | 2429.5 | 2430.0 | 2200 |
| 2025-04-25 14:42:00 | 2430.7 | 2431.9 | 2430.7 | 2431.9 | 1600 |
| 2025-04-25 14:41:00 | 2431.0 | 2431.0 | 2430.7 | 2430.7 | 600 |
| 2025-04-25 14:40:00 | 2431.1 | 2431.1 | 2430.0 | 2431.0 | 1600 |
| 2025-04-25 14:39:00 | 2430.6 | 2431.3 | 2430.1 | 2431.1 | 1400 |
| 2025-04-25 14:38:00 | 2428.6 | 2431.1 | 2428.6 | 2430.6 | 3400 |
| 2025-04-25 14:37:00 | 2426.7 | 2428.9 | 2426.7 | 2428.6 | 2800 |
| 2025-04-25 14:36:00 | 2427.4 | 2428.6 | 2426.5 | 2427.1 | 3800 |
| 2025-04-25 14:35:00 | 2427.5 | 2429.4 | 2427.4 | 2427.4 | 2800 |
| 2025-04-25 14:34:00 | 2428.8 | 2429.8 | 2427.5 | 2427.5 | 1200 |
| 2025-04-25 14:33:00 | 2429.0 | 2429.2 | 2427.4 | 2428.3 | 2200 |
| 2025-04-25 14:32:00 | 2431.2 | 2431.2 | 2429.0 | 2429.0 | 2000 |
| 2025-04-25 14:31:00 | 2430.8 | 2431.6 | 2430.5 | 2431.3 | 1000 |
| 2025-04-25 14:30:00 | 2432.9 | 2433.6 | 2430.6 | 2430.8 | 3000 |
| 2025-04-25 14:29:00 | 2431.0 | 2432.9 | 2430.6 | 2432.9 | 3000 |
| 2025-04-25 14:28:00 | 2432.0 | 2432.0 | 2430.7 | 2431.7 | 3200 |
| 2025-04-25 14:27:00 | 2431.3 | 2433.9 | 2431.0 | 2432.0 | 4600 |
| 2025-04-25 14:26:00 | 2432.7 | 2433.8 | 2431.4 | 2432.7 | 2600 |
| 2025-04-25 14:25:00 | 2435.6 | 2435.6 | 2432.1 | 2432.5 | 1600 |
| 2025-04-25 14:24:00 | 2434.6 | 2435.1 | 2433.4 | 2434.3 | 1800 |
| 2025-04-25 14:23:00 | 2435.1 | 2435.9 | 2434.6 | 2434.6 | 1400 |
| 2025-04-25 14:22:00 | 2437.2 | 2437.2 | 2435.4 | 2435.4 | 1200 |
| 2025-04-25 14:21:00 | 2436.9 | 2437.4 | 2436.5 | 2436.5 | 1200 |
| 2025-04-25 14:20:00 | 2436.9 | 2436.9 | 2436.7 | 2436.9 | 600 |
| 2025-04-25 14:19:00 | 2435.7 | 2436.7 | 2435.7 | 2436.7 | 600 |
| 2025-04-25 14:18:00 | 2435.6 | 2435.8 | 2435.0 | 2435.7 | 1200 |
| 2025-04-25 14:17:00 | 2435.2 | 2436.1 | 2434.7 | 2435.6 | 1000 |
| 2025-04-25 14:16:00 | 2433.2 | 2435.5 | 2433.2 | 2435.3 | 1400 |
| 2025-04-25 14:15:00 | 2430.9 | 2434.1 | 2430.9 | 2433.2 | 3600 |
| 2025-04-25 14:14:00 | 2433.1 | 2433.1 | 2430.9 | 2430.9 | 1400 |
| 2025-04-25 14:13:00 | 2429.3 | 2431.5 | 2429.3 | 2431.5 | 2800 |
| 2025-04-25 14:12:00 | 2431.1 | 2431.1 | 2428.6 | 2428.6 | 2000 |
| 2025-04-25 14:11:00 | 2430.8 | 2431.1 | 2430.8 | 2431.1 | 600 |
| 2025-04-25 14:10:00 | 2429.2 | 2431.1 | 2429.0 | 2430.2 | 7600 |
| 2025-04-25 14:09:00 | 2433.0 | 2433.0 | 2429.2 | 2429.2 | 4400 |
| 2025-04-25 14:08:00 | 2433.5 | 2434.1 | 2432.2 | 2432.2 | 2200 |
| 2025-04-25 14:07:00 | 2434.9 | 2434.9 | 2432.7 | 2433.5 | 1600 |
| 2025-04-25 14:06:00 | 2435.8 | 2436.6 | 2434.4 | 2435.0 | 2200 |
| 2025-04-25 14:05:00 | 2436.1 | 2437.0 | 2435.8 | 2435.8 | 2600 |
| 2025-04-25 14:04:00 | 2436.5 | 2436.5 | 2435.1 | 2436.0 | 1800 |
| 2025-04-25 14:03:00 | 2438.0 | 2438.0 | 2435.9 | 2435.9 | 1200 |
| 2025-04-25 14:02:00 | 2438.0 | 2438.0 | 2438.0 | 2438.0 | 0 |
| 2025-04-25 14:01:00 | 2438.7 | 2438.7 | 2437.7 | 2438.0 | 3000 |
| 2025-04-25 14:00:00 | 2439.0 | 2439.5 | 2438.3 | 2438.7 | 2800 |
| 2025-04-25 13:59:00 | 2438.3 | 2440.0 | 2437.9 | 2439.0 | 3200 |
| 2025-04-25 13:58:00 | 2436.4 | 2438.3 | 2436.4 | 2438.3 | 800 |
| 2025-04-25 13:57:00 | 2436.2 | 2436.4 | 2435.6 | 2436.4 | 2800 |
| 2025-04-25 13:56:00 | 2433.7 | 2436.0 | 2433.7 | 2436.0 | 1400 |
| 2025-04-25 13:55:00 | 2432.1 | 2433.7 | 2431.4 | 2433.7 | 2200 |
| 2025-04-25 13:54:00 | 2433.0 | 2433.0 | 2432.1 | 2432.1 | 800 |
| 2025-04-25 13:53:00 | 2430.4 | 2432.2 | 2430.4 | 2432.2 | 1000 |
| 2025-04-25 13:52:00 | 2433.0 | 2433.0 | 2430.4 | 2430.4 | 800 |
| 2025-04-25 13:51:00 | 2434.1 | 2434.8 | 2432.1 | 2432.1 | 1000 |
| 2025-04-25 13:50:00 | 2432.7 | 2434.8 | 2431.7 | 2434.1 | 3400 |