Price Data Selection & Download
Asian Paints Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5733 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine ASIANPAINT earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3590.00
January 10, 2022
NSE Exchange
Share Price All Time Low
₹20.67
March 05, 2003
NSE Exchange
Highest Volume Trading Day
18,717,209
May 31, 2011 • ₹313.34
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ASIANPAINT daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹2629.00 | ₹2646.00 | ₹2595.10 | ₹2600.70 | 688,639 |
| 2026-05-18 | ₹2580.10 | ₹2619.40 | ₹2556.00 | ₹2614.00 | 898,479 |
| 2026-05-15 | ₹2622.20 | ₹2640.00 | ₹2592.80 | ₹2605.60 | 796,240 |
| 2026-05-14 | ₹2620.00 | ₹2665.70 | ₹2610.00 | ₹2622.20 | 1,040,916 |
| 2026-05-13 | ₹2554.00 | ₹2642.40 | ₹2554.00 | ₹2617.60 | 3,515,018 |
| 2026-05-12 | ₹2546.20 | ₹2555.70 | ₹2500.00 | ₹2505.50 | 628,802 |
| 2026-05-11 | ₹2578.90 | ₹2607.90 | ₹2555.00 | ₹2566.10 | 1,271,257 |
| 2026-05-08 | ₹2540.00 | ₹2607.40 | ₹2515.40 | ₹2599.90 | 2,327,900 |
| 2026-05-07 | ₹2534.60 | ₹2555.80 | ₹2511.30 | ₹2530.60 | 1,053,513 |
| 2026-05-06 | ₹2460.00 | ₹2529.00 | ₹2440.40 | ₹2519.00 | 1,395,987 |
| 2026-05-05 | ₹2430.00 | ₹2454.90 | ₹2415.00 | ₹2430.00 | 327,682 |
| 2026-05-04 | ₹2460.00 | ₹2507.00 | ₹2442.30 | ₹2448.10 | 581,159 |
| 2026-04-30 | ₹2426.70 | ₹2455.90 | ₹2385.50 | ₹2444.50 | 823,684 |
| 2026-04-29 | ₹2469.90 | ₹2477.90 | ₹2438.60 | ₹2447.30 | 603,585 |
| 2026-04-28 | ₹2475.00 | ₹2499.00 | ₹2456.10 | ₹2462.60 | 556,571 |
| 2026-04-27 | ₹2503.00 | ₹2519.80 | ₹2475.50 | ₹2485.20 | 452,134 |
| 2026-04-24 | ₹2521.40 | ₹2538.90 | ₹2470.70 | ₹2485.10 | 436,871 |
| 2026-04-23 | ₹2530.00 | ₹2541.70 | ₹2510.00 | ₹2521.40 | 1,378,614 |
| 2026-04-22 | ₹2500.00 | ₹2572.00 | ₹2500.00 | ₹2562.90 | 1,126,584 |
| 2026-04-21 | ₹2516.30 | ₹2582.00 | ₹2513.70 | ₹2543.60 | 1,681,872 |
| 2026-04-20 | ₹2470.00 | ₹2523.80 | ₹2456.50 | ₹2516.80 | 1,203,157 |
| 2026-04-17 | ₹2425.00 | ₹2486.10 | ₹2417.50 | ₹2464.00 | 1,286,575 |
| 2026-04-16 | ₹2435.00 | ₹2446.60 | ₹2411.60 | ₹2440.30 | 1,496,210 |
| 2026-04-15 | ₹2400.50 | ₹2426.00 | ₹2381.00 | ₹2423.10 | 1,182,431 |
| 2026-04-13 | ₹2279.90 | ₹2362.50 | ₹2262.00 | ₹2352.40 | 1,734,562 |
| 2026-04-10 | ₹2267.70 | ₹2376.90 | ₹2267.70 | ₹2360.70 | 3,018,178 |
| 2026-04-09 | ₹2275.00 | ₹2289.60 | ₹2252.00 | ₹2269.60 | 1,980,060 |
| 2026-04-08 | ₹2284.50 | ₹2336.90 | ₹2245.20 | ₹2282.40 | 2,914,767 |
| 2026-04-07 | ₹2167.70 | ₹2198.70 | ₹2145.00 | ₹2186.20 | 1,793,007 |
| 2026-04-06 | ₹2169.00 | ₹2193.20 | ₹2145.90 | ₹2184.30 | 2,048,228 |
| 2026-04-02 | ₹2185.00 | ₹2185.10 | ₹2142.40 | ₹2169.00 | 1,854,061 |
| 2026-04-01 | ₹2224.80 | ₹2246.60 | ₹2198.40 | ₹2225.80 | 1,209,900 |
| 2026-03-30 | ₹2185.30 | ₹2202.90 | ₹2151.00 | ₹2165.20 | 1,513,565 |
| 2026-03-27 | ₹2246.30 | ₹2269.00 | ₹2201.10 | ₹2207.40 | 1,089,010 |
| 2026-03-25 | ₹2225.10 | ₹2289.70 | ₹2222.00 | ₹2270.20 | 1,270,855 |
| 2026-03-24 | ₹2184.00 | ₹2224.50 | ₹2153.30 | ₹2217.30 | 1,561,016 |
| 2026-03-23 | ₹2180.00 | ₹2180.00 | ₹2115.00 | ₹2121.30 | 978,398 |
| 2026-03-20 | ₹2210.90 | ₹2224.50 | ₹2185.00 | ₹2195.40 | 875,920 |
| 2026-03-19 | ₹2220.00 | ₹2239.00 | ₹2180.60 | ₹2186.00 | 889,334 |
| 2026-03-18 | ₹2235.10 | ₹2270.40 | ₹2228.60 | ₹2262.10 | 844,912 |
| 2026-03-17 | ₹2217.70 | ₹2261.50 | ₹2217.20 | ₹2238.20 | 875,461 |
| 2026-03-16 | ₹2185.40 | ₹2227.80 | ₹2175.10 | ₹2217.70 | 1,111,587 |
| 2026-03-13 | ₹2204.70 | ₹2219.70 | ₹2190.00 | ₹2196.80 | 949,233 |
| 2026-03-12 | ₹2208.00 | ₹2249.90 | ₹2201.00 | ₹2221.20 | 1,384,055 |
| 2026-03-11 | ₹2290.00 | ₹2302.00 | ₹2226.00 | ₹2232.00 | 687,786 |
| 2026-03-10 | ₹2251.60 | ₹2305.10 | ₹2251.60 | ₹2280.40 | 1,192,174 |
| 2026-03-09 | ₹2200.00 | ₹2230.00 | ₹2162.60 | ₹2220.80 | 2,198,153 |
| 2026-03-06 | ₹2261.70 | ₹2307.90 | ₹2253.70 | ₹2279.50 | 979,742 |
| 2026-03-05 | ₹2285.20 | ₹2313.00 | ₹2253.70 | ₹2287.80 | 925,040 |
| 2026-03-04 | ₹2260.70 | ₹2290.90 | ₹2216.30 | ₹2285.20 | 1,610,358 |
| 2026-03-02 | ₹2300.00 | ₹2337.90 | ₹2283.50 | ₹2307.10 | 2,528,308 |
| 2026-02-27 | ₹2385.00 | ₹2397.60 | ₹2359.00 | ₹2376.20 | 2,531,619 |
| 2026-02-26 | ₹2416.10 | ₹2422.20 | ₹2382.00 | ₹2394.90 | 588,742 |
| 2026-02-25 | ₹2416.00 | ₹2427.90 | ₹2400.00 | ₹2416.40 | 526,764 |
| 2026-02-24 | ₹2413.00 | ₹2441.50 | ₹2403.70 | ₹2413.10 | 499,660 |
| 2026-02-23 | ₹2424.70 | ₹2446.60 | ₹2411.50 | ₹2429.70 | 634,365 |
| 2026-02-20 | ₹2378.20 | ₹2435.70 | ₹2376.10 | ₹2428.10 | 790,329 |
| 2026-02-19 | ₹2420.00 | ₹2428.00 | ₹2391.10 | ₹2400.80 | 971,600 |
| 2026-02-18 | ₹2440.00 | ₹2448.20 | ₹2416.50 | ₹2432.10 | 551,809 |
| 2026-02-17 | ₹2399.50 | ₹2452.40 | ₹2399.50 | ₹2437.40 | 1,004,356 |
| 2026-02-16 | ₹2360.00 | ₹2405.10 | ₹2356.80 | ₹2397.20 | 683,108 |
| 2026-02-13 | ₹2408.90 | ₹2411.80 | ₹2360.10 | ₹2366.40 | 675,635 |
| 2026-02-12 | ₹2398.00 | ₹2413.90 | ₹2377.00 | ₹2410.50 | 607,767 |
| 2026-02-11 | ₹2399.00 | ₹2405.70 | ₹2376.30 | ₹2392.50 | 3,177,710 |
| 2026-02-10 | ₹2419.00 | ₹2420.00 | ₹2386.90 | ₹2393.60 | 1,513,620 |
| 2026-02-09 | ₹2404.00 | ₹2426.20 | ₹2396.80 | ₹2417.40 | 669,839 |
| 2026-02-06 | ₹2432.00 | ₹2444.00 | ₹2386.10 | ₹2401.10 | 1,043,982 |
| 2026-02-05 | ₹2445.00 | ₹2455.80 | ₹2402.60 | ₹2432.10 | 1,047,405 |
| 2026-02-04 | ₹2430.00 | ₹2463.80 | ₹2417.10 | ₹2452.70 | 970,973 |
| 2026-02-03 | ₹2525.00 | ₹2525.00 | ₹2391.00 | ₹2426.00 | 2,233,860 |
| 2026-02-02 | ₹2374.90 | ₹2429.50 | ₹2372.00 | ₹2402.00 | 1,183,482 |
| 2026-02-01 | ₹2439.00 | ₹2439.00 | ₹2343.10 | ₹2357.00 | 801,746 |
| 2026-01-30 | ₹2417.00 | ₹2445.00 | ₹2400.50 | ₹2428.30 | 2,048,843 |
| 2026-01-29 | ₹2511.80 | ₹2514.90 | ₹2410.00 | ₹2416.00 | 3,488,159 |
| 2026-01-28 | ₹2535.00 | ₹2548.50 | ₹2451.00 | ₹2511.80 | 3,430,002 |
| 2026-01-27 | ₹2719.90 | ₹2734.70 | ₹2546.00 | ₹2622.80 | 3,818,761 |
| 2026-01-23 | ₹2703.80 | ₹2782.90 | ₹2690.80 | ₹2703.70 | 1,786,635 |
| 2026-01-22 | ₹2665.30 | ₹2729.90 | ₹2665.30 | ₹2703.80 | 1,290,346 |
| 2026-01-21 | ₹2670.00 | ₹2688.00 | ₹2648.00 | ₹2661.10 | 914,318 |
| 2026-01-20 | ₹2740.00 | ₹2740.10 | ₹2669.30 | ₹2675.60 | 911,151 |
| 2026-01-19 | ₹2756.90 | ₹2786.30 | ₹2724.70 | ₹2754.00 | 1,342,048 |
| 2026-01-16 | ₹2787.90 | ₹2826.50 | ₹2750.50 | ₹2756.90 | 1,143,463 |
| 2026-01-14 | ₹2884.00 | ₹2884.00 | ₹2807.30 | ₹2813.90 | 958,254 |
| 2026-01-13 | ₹2900.00 | ₹2914.50 | ₹2870.80 | ₹2886.30 | 1,051,986 |
| 2026-01-12 | ₹2826.00 | ₹2900.00 | ₹2808.00 | ₹2896.40 | 1,743,901 |
| 2026-01-09 | ₹2789.90 | ₹2856.70 | ₹2786.20 | ₹2825.50 | 1,657,381 |
| 2026-01-08 | ₹2795.00 | ₹2804.70 | ₹2770.10 | ₹2786.50 | 620,031 |
| 2026-01-07 | ₹2845.80 | ₹2854.70 | ₹2801.10 | ₹2809.40 | 636,748 |
| 2026-01-06 | ₹2820.00 | ₹2848.40 | ₹2811.60 | ₹2845.80 | 875,891 |
| 2026-01-05 | ₹2770.00 | ₹2828.00 | ₹2769.00 | ₹2815.60 | 866,733 |
| 2026-01-02 | ₹2755.80 | ₹2799.00 | ₹2755.80 | ₹2772.60 | 508,884 |
| 2026-01-01 | ₹2775.90 | ₹2782.70 | ₹2746.10 | ₹2752.00 | 327,945 |
Asian Paints Share Price Performance Analysis (Jan 2003 - May 2026)
ASIANPAINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.50%
₹2752.00 → ₹2600.70
Year to Date
Price Volatility
7.83%
Low Volatility
Year to Date
Average Daily Volume
1,292,407
Year to Date Average
NSE Exchange
Asian Paints Share Price History – Frequently Asked Questions
Common questions about ASIANPAINT historical data and records. Explore Asian Paints intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Asian Paints (ASIANPAINT)?
The all-time high share price of Asian Paints was ₹3590.0 recorded on January 10, 2022 on the NSE exchange.
What is the all-time low share price of Asian Paints (ASIANPAINT)?
The all-time low share price of Asian Paints was ₹20.67 recorded on March 05, 2003 on the NSE exchange.
How can I download ASIANPAINT historical share price data?
You can download Asian Paints historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASIANPAINT shares?
The highest trading volume day for Asian Paints was 18,717,209 shares traded on May 31, 2011 on the NSE exchange, with share price at ₹313.34.