ASIAN PAINTS LIMITED (asianpaint)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2501.9 | 2502.0 | 2499.1 | 2502.0 | 40750 |
| 2025-07-08 15:28:00 | 2499.7 | 2501.9 | 2498.5 | 2501.9 | 55000 |
| 2025-07-08 15:27:00 | 2499.0 | 2499.8 | 2497.3 | 2499.7 | 39750 |
| 2025-07-08 15:26:00 | 2498.1 | 2499.1 | 2498.0 | 2499.0 | 19250 |
| 2025-07-08 15:25:00 | 2498.1 | 2499.1 | 2498.0 | 2498.5 | 17500 |
| 2025-07-08 15:24:00 | 2498.0 | 2499.4 | 2497.7 | 2498.3 | 25750 |
| 2025-07-08 15:23:00 | 2498.8 | 2498.8 | 2497.7 | 2497.8 | 20250 |
| 2025-07-08 15:22:00 | 2499.0 | 2499.4 | 2497.7 | 2498.6 | 25000 |
| 2025-07-08 15:21:00 | 2498.5 | 2501.5 | 2498.0 | 2500.2 | 49750 |
| 2025-07-08 15:20:00 | 2497.2 | 2498.5 | 2496.8 | 2498.4 | 12750 |
| 2025-07-08 15:19:00 | 2498.0 | 2498.3 | 2496.0 | 2498.3 | 22250 |
| 2025-07-08 15:18:00 | 2497.2 | 2498.0 | 2496.7 | 2498.0 | 21250 |
| 2025-07-08 15:17:00 | 2496.2 | 2497.8 | 2494.4 | 2496.7 | 26000 |
| 2025-07-08 15:16:00 | 2496.9 | 2497.4 | 2495.0 | 2495.2 | 21000 |
| 2025-07-08 15:15:00 | 2498.0 | 2498.0 | 2496.2 | 2497.0 | 15000 |
| 2025-07-08 15:14:00 | 2498.2 | 2498.2 | 2497.3 | 2498.2 | 10000 |
| 2025-07-08 15:13:00 | 2498.4 | 2498.9 | 2497.1 | 2498.2 | 9250 |
| 2025-07-08 15:12:00 | 2498.6 | 2499.0 | 2497.7 | 2498.7 | 16500 |
| 2025-07-08 15:11:00 | 2498.3 | 2498.9 | 2497.5 | 2498.6 | 12000 |
| 2025-07-08 15:10:00 | 2495.5 | 2499.0 | 2494.5 | 2498.0 | 36750 |
| 2025-07-08 15:09:00 | 2496.7 | 2497.4 | 2495.0 | 2495.0 | 34250 |
| 2025-07-08 15:08:00 | 2496.4 | 2498.5 | 2496.0 | 2497.1 | 26000 |
| 2025-07-08 15:07:00 | 2497.9 | 2498.4 | 2496.6 | 2497.0 | 18000 |
| 2025-07-08 15:06:00 | 2497.2 | 2499.0 | 2496.7 | 2498.3 | 32750 |
| 2025-07-08 15:05:00 | 2493.7 | 2497.3 | 2493.6 | 2496.3 | 30000 |
| 2025-07-08 15:04:00 | 2493.8 | 2495.0 | 2493.4 | 2493.7 | 16000 |
| 2025-07-08 15:03:00 | 2493.0 | 2494.8 | 2492.5 | 2493.8 | 17500 |
| 2025-07-08 15:02:00 | 2491.5 | 2493.5 | 2491.1 | 2493.2 | 13500 |
| 2025-07-08 15:01:00 | 2494.3 | 2494.4 | 2491.6 | 2492.2 | 15000 |
| 2025-07-08 15:00:00 | 2492.1 | 2494.8 | 2490.0 | 2494.1 | 24500 |
| 2025-07-08 14:59:00 | 2494.9 | 2497.2 | 2492.3 | 2492.3 | 62250 |
| 2025-07-08 14:58:00 | 2491.0 | 2495.0 | 2490.6 | 2495.0 | 72750 |
| 2025-07-08 14:57:00 | 2490.9 | 2491.7 | 2490.0 | 2491.0 | 15000 |
| 2025-07-08 14:56:00 | 2491.0 | 2492.0 | 2490.0 | 2491.0 | 31500 |
| 2025-07-08 14:55:00 | 2488.0 | 2491.8 | 2488.0 | 2490.3 | 63250 |
| 2025-07-08 14:54:00 | 2486.5 | 2488.9 | 2485.9 | 2487.6 | 22250 |
| 2025-07-08 14:53:00 | 2485.0 | 2486.2 | 2484.0 | 2485.8 | 15750 |
| 2025-07-08 14:52:00 | 2484.3 | 2486.1 | 2483.6 | 2485.0 | 16750 |
| 2025-07-08 14:51:00 | 2483.4 | 2484.5 | 2483.0 | 2484.2 | 6500 |
| 2025-07-08 14:50:00 | 2480.7 | 2483.8 | 2480.7 | 2483.1 | 12000 |
| 2025-07-08 14:49:00 | 2480.5 | 2482.0 | 2480.5 | 2480.7 | 3750 |
| 2025-07-08 14:48:00 | 2480.9 | 2481.8 | 2480.1 | 2481.8 | 7750 |
| 2025-07-08 14:47:00 | 2481.4 | 2481.5 | 2479.7 | 2481.5 | 8500 |
| 2025-07-08 14:46:00 | 2480.7 | 2481.9 | 2480.1 | 2481.0 | 11500 |
| 2025-07-08 14:45:00 | 2479.8 | 2481.0 | 2479.4 | 2480.5 | 2750 |
| 2025-07-08 14:44:00 | 2481.5 | 2481.7 | 2479.7 | 2481.1 | 4250 |
| 2025-07-08 14:43:00 | 2480.0 | 2481.4 | 2479.4 | 2481.4 | 8000 |
| 2025-07-08 14:42:00 | 2480.2 | 2481.9 | 2480.0 | 2481.3 | 10250 |
| 2025-07-08 14:41:00 | 2481.6 | 2481.7 | 2479.2 | 2481.1 | 20750 |
| 2025-07-08 14:40:00 | 2481.4 | 2481.9 | 2480.6 | 2481.0 | 7500 |
| 2025-07-08 14:39:00 | 2481.8 | 2481.8 | 2480.7 | 2480.7 | 2250 |
| 2025-07-08 14:38:00 | 2481.1 | 2481.8 | 2480.3 | 2481.8 | 1750 |
| 2025-07-08 14:37:00 | 2479.4 | 2481.2 | 2479.3 | 2481.2 | 3250 |
| 2025-07-08 14:36:00 | 2479.8 | 2480.5 | 2479.0 | 2479.7 | 3250 |
| 2025-07-08 14:35:00 | 2480.9 | 2482.0 | 2480.0 | 2481.7 | 3250 |
| 2025-07-08 14:34:00 | 2481.7 | 2482.2 | 2480.7 | 2481.8 | 1500 |
| 2025-07-08 14:33:00 | 2482.0 | 2482.0 | 2480.1 | 2480.4 | 6750 |
| 2025-07-08 14:32:00 | 2481.9 | 2481.9 | 2481.9 | 2481.9 | 750 |
| 2025-07-08 14:31:00 | 2481.8 | 2482.1 | 2480.5 | 2482.1 | 4750 |
| 2025-07-08 14:30:00 | 2481.4 | 2481.8 | 2480.4 | 2481.8 | 3250 |
| 2025-07-08 14:29:00 | 2480.3 | 2481.5 | 2480.1 | 2481.4 | 4250 |
| 2025-07-08 14:28:00 | 2481.1 | 2481.6 | 2479.5 | 2481.6 | 5500 |
| 2025-07-08 14:27:00 | 2481.9 | 2481.9 | 2479.8 | 2479.9 | 3500 |
| 2025-07-08 14:26:00 | 2481.9 | 2481.9 | 2480.0 | 2481.2 | 4250 |
| 2025-07-08 14:25:00 | 2481.5 | 2482.0 | 2480.6 | 2481.6 | 16500 |
| 2025-07-08 14:24:00 | 2480.0 | 2481.5 | 2479.6 | 2481.4 | 9500 |
| 2025-07-08 14:23:00 | 2479.1 | 2479.4 | 2478.2 | 2479.4 | 1750 |
| 2025-07-08 14:22:00 | 2479.6 | 2480.0 | 2478.6 | 2479.1 | 4750 |
| 2025-07-08 14:21:00 | 2480.0 | 2480.5 | 2478.8 | 2478.8 | 6750 |
| 2025-07-08 14:20:00 | 2480.4 | 2480.4 | 2479.2 | 2479.3 | 2750 |
| 2025-07-08 14:19:00 | 2480.4 | 2480.7 | 2480.4 | 2480.4 | 750 |
| 2025-07-08 14:18:00 | 2480.1 | 2480.2 | 2479.2 | 2479.2 | 2000 |
| 2025-07-08 14:17:00 | 2479.1 | 2480.3 | 2478.5 | 2480.3 | 2750 |
| 2025-07-08 14:16:00 | 2479.6 | 2480.4 | 2478.6 | 2479.5 | 3000 |
| 2025-07-08 14:15:00 | 2480.5 | 2480.7 | 2479.0 | 2480.6 | 2750 |
| 2025-07-08 14:14:00 | 2479.5 | 2480.8 | 2478.8 | 2480.8 | 3750 |
| 2025-07-08 14:13:00 | 2480.0 | 2480.8 | 2479.7 | 2480.5 | 2500 |
| 2025-07-08 14:12:00 | 2479.9 | 2480.5 | 2479.1 | 2480.0 | 4500 |
| 2025-07-08 14:11:00 | 2480.1 | 2481.0 | 2477.6 | 2479.9 | 11500 |
| 2025-07-08 14:10:00 | 2481.7 | 2481.7 | 2481.6 | 2481.6 | 1000 |
| 2025-07-08 14:09:00 | 2481.6 | 2481.7 | 2480.0 | 2481.7 | 2000 |
| 2025-07-08 14:08:00 | 2481.0 | 2481.7 | 2480.1 | 2481.3 | 4000 |
| 2025-07-08 14:07:00 | 2481.4 | 2482.1 | 2480.0 | 2480.9 | 6250 |
| 2025-07-08 14:06:00 | 2481.8 | 2481.8 | 2480.1 | 2481.6 | 2000 |
| 2025-07-08 14:05:00 | 2480.8 | 2482.0 | 2480.4 | 2481.9 | 2750 |
| 2025-07-08 14:04:00 | 2480.1 | 2480.8 | 2479.6 | 2480.4 | 2500 |
| 2025-07-08 14:03:00 | 2480.5 | 2480.6 | 2480.0 | 2480.2 | 4000 |
| 2025-07-08 14:02:00 | 2481.9 | 2481.9 | 2480.1 | 2480.1 | 2250 |
| 2025-07-08 14:01:00 | 2482.1 | 2482.2 | 2481.0 | 2481.0 | 2750 |
| 2025-07-08 14:00:00 | 2481.7 | 2481.8 | 2481.0 | 2481.8 | 1000 |
| 2025-07-08 13:59:00 | 2482.0 | 2482.1 | 2481.8 | 2481.8 | 1000 |
| 2025-07-08 13:58:00 | 2481.8 | 2482.0 | 2480.5 | 2482.0 | 1250 |
| 2025-07-08 13:57:00 | 2481.0 | 2481.8 | 2480.4 | 2481.8 | 3000 |
| 2025-07-08 13:56:00 | 2480.2 | 2481.4 | 2480.2 | 2481.3 | 2000 |
| 2025-07-08 13:55:00 | 2481.1 | 2481.3 | 2480.9 | 2480.9 | 750 |
| 2025-07-08 13:54:00 | 2481.0 | 2481.0 | 2479.1 | 2481.0 | 7750 |
| 2025-07-08 13:53:00 | 2481.9 | 2482.0 | 2480.9 | 2481.7 | 1000 |
| 2025-07-08 13:52:00 | 2481.0 | 2482.0 | 2481.0 | 2481.4 | 1250 |
| 2025-07-08 13:51:00 | 2482.0 | 2482.2 | 2481.4 | 2482.2 | 2250 |
| 2025-07-08 13:50:00 | 2481.5 | 2482.7 | 2481.5 | 2482.1 | 5750 |