Asian Paints share price history

NSE: ASIANPAINTBSE: 500820Consumer DurablesLarge Cap

Asian Paints Limited · Formerly Asian Paints India · Face value ₹1 · Listed Oct 1982 on BSE, May 1995 on NSE

₹2,277.00₹45.00 (1.94%)BSE ₹2,290.40

Share price at the NSE close on 27 Oct 2026. Previous close ₹2,322.00.

27 Oct: open ₹2,296.40, high ₹2,322.00, low ₹2,268.70

52-week range of traded prices to 27 Oct 2026

₹2,115.00Low, 23 Mar 2026₹2,985.70High, 4 Dec 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹2,18,409 Cr38th largest listed
P/E: 45.84
P/B: 10.22
Dividend yield: 1.21%
ROE: 23.4%
ROCE: 24.7%
Debt to equity: 0.10
Volume, NSE: 10,43,00652.6% delivered

Asian Paints share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Asian Paints' share price is on record from 2 Jan 2007, when it closed at ₹74.06, to 27 Oct 2026. Its highest close was ₹3,576.30 on 7 Jan 2022 and its lowest ₹65.58 on 5 Mar 2007, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,277.00	−17.8%	2,896.40	2,121.30	2,775.90	2,914.50	2,115.00	22,24,21,678
2025	2,769.50	+21.4%	2,968.50	2,132.10	2,280.00	2,985.70	2,124.75	30,10,48,120
2024	2,281.35	−32.9%	3,396.10	2,262.40	3,403.00	3,411.80	2,256.50	32,66,59,119
2023	3,402.40	+10.2%	3,543.70	2,705.65	3,087.90	3,568.00	2,685.85	22,75,51,326
2022	3,087.90	−8.7%	3,576.30	2,580.20	3,383.00	3,590.00	2,560.00	30,70,82,985
2021	3,382.95	+22.4%	3,448.60	2,277.20	2,759.00	3,505.00	2,260.00	40,14,71,205
2020	2,764.50	+54.9%	2,764.50	1,498.45	1,790.20	2,772.00	1,431.20	59,31,74,579
2019	1,784.95	+30.0%	1,826.95	1,304.40	1,373.20	1,834.80	1,291.25	32,38,32,754
2018	1,373.05	+18.5%	1,467.75	1,101.60	1,163.00	1,490.60	1,090.10	26,69,98,574
2017	1,158.50	+30.0%	1,256.35	896.60	893.00	1,262.00	882.25	20,83,58,566
2016	891.05	+0.8%	1,216.60	835.25	882.00	1,227.30	826.00	27,81,54,119
2015	883.55	+17.4%	923.30	698.55	751.10	926.80	693.00	32,33,41,282
2014	752.30	+53.5%	797.05	461.60	494.40	809.60	460.20	26,32,36,058
2013	490.00	+10.5%	556.60	392.00	444.50	561.75	373.40	24,70,10,615
2012	443.26	+71.0%	444.42	259.03	256.00	449.75	256.00	20,58,81,310
2011	259.24	−9.9%	331.40	240.07	289.80	338.70	236.40	21,53,71,680
2010	287.87	+60.2%	296.39	176.15	179.10	302.73	171.16	18,10,45,370
2009	179.72	+100.8%	180.01	70.92	88.11	182.00	70.01	8,52,28,500
2008	89.50	−18.6%	128.79	84.79	113.90	133.40	82.55	8,48,35,990
2007	109.96	–	110.02	65.58	74.40	118.00	55.10	9,95,75,530

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,277.00	−5.2%	2,391.00	2,424.20	2,233.50	1,15,22,210
Sep 2026	2,402.60	−9.5%	2,645.30	2,645.30	2,381.00	1,17,29,574
Aug 2026	2,653.60	−3.4%	2,770.90	2,810.00	2,561.10	1,46,80,550
Jul 2026	2,747.30	+4.2%	2,648.00	2,864.00	2,579.90	2,37,83,775
Jun 2026	2,635.70	−1.3%	2,732.60	2,832.70	2,607.90	3,14,07,028
May 2026	2,671.60	+9.3%	2,460.00	2,748.20	2,415.00	2,49,22,732
Apr 2026	2,444.50	+12.9%	2,224.80	2,582.00	2,142.40	2,87,81,051
Mar 2026	2,165.20	−8.9%	2,300.00	2,337.90	2,115.00	2,34,64,907
Feb 2026	2,376.20	−2.1%	2,439.00	2,525.00	2,343.10	2,27,08,371
Jan 2026	2,428.30	−12.3%	2,775.90	2,914.50	2,400.50	2,94,21,480
Dec 2025	2,769.50	−3.6%	2,877.70	2,985.70	2,735.00	2,74,46,915
Nov 2025	2,874.40	+14.5%	2,496.20	2,926.90	2,479.70	3,51,74,896
Oct 2025	2,510.80	+6.8%	2,353.40	2,550.80	2,308.00	1,63,63,165
Sep 2025	2,350.00	−6.7%	2,518.00	2,602.00	2,329.20	2,13,04,014
Aug 2025	2,518.60	+5.1%	2,378.00	2,595.00	2,378.00	2,67,44,337
Jul 2025	2,396.10	+2.3%	2,380.50	2,535.00	2,320.00	2,28,79,738
Jun 2025	2,341.10	+3.6%	2,259.10	2,369.90	2,174.80	2,57,22,191
May 2025	2,259.10	−6.9%	2,425.00	2,475.00	2,245.00	2,75,74,216
Apr 2025	2,425.70	+3.6%	2,342.00	2,491.00	2,190.00	1,95,12,528
Mar 2025	2,340.65	+7.4%	2,179.75	2,364.00	2,124.75	2,35,03,458
Feb 2025	2,179.75	−5.3%	2,312.00	2,418.60	2,175.80	2,82,72,707
Jan 2025	2,300.80	+0.9%	2,280.00	2,361.40	2,207.80	2,65,49,955
Dec 2024	2,281.35	−8.0%	2,479.60	2,494.00	2,256.50	2,86,43,275
Nov 2024	2,479.60	−15.5%	2,958.00	2,965.75	2,422.95	3,59,77,486
Oct 2024	2,935.65	−11.8%	3,317.00	3,328.95	2,919.00	2,02,03,893
Sep 2024	3,329.10	+6.5%	3,148.00	3,394.90	3,139.60	2,48,69,290
Aug 2024	3,126.80	+1.4%	3,088.00	3,203.65	2,966.00	2,31,38,941
Jul 2024	3,084.45	+5.7%	2,889.30	3,098.00	2,842.00	3,87,49,558
Jun 2024	2,917.05	+1.2%	2,950.00	3,027.30	2,775.75	2,49,96,770
May 2024	2,881.20	+0.2%	2,875.10	2,997.00	2,670.10	3,23,74,118
Apr 2024	2,875.90	+1.0%	2,860.95	2,943.25	2,766.15	2,02,85,504
Mar 2024	2,846.75	+0.9%	2,832.90	2,899.90	2,777.75	2,14,58,894
Feb 2024	2,821.90	−4.6%	2,961.00	3,035.00	2,776.75	3,15,86,526
Jan 2024	2,957.85	−13.1%	3,403.00	3,411.80	2,940.05	2,43,74,864
Dec 2023	3,402.40	+9.1%	3,146.95	3,422.95	3,140.25	1,97,37,885
Nov 2023	3,119.90	+4.1%	2,997.95	3,228.25	2,930.00	1,52,35,070
Oct 2023	2,995.70	−5.2%	3,166.10	3,232.10	2,931.00	1,83,72,958
Sep 2023	3,161.05	−2.9%	3,241.10	3,334.80	3,134.00	1,82,27,698
Aug 2023	3,256.10	−3.6%	3,372.00	3,385.00	3,152.15	1,64,15,451
Jul 2023	3,377.35	+0.5%	3,365.00	3,568.00	3,293.95	1,72,29,102
Jun 2023	3,362.05	+5.3%	3,235.35	3,449.60	3,151.15	1,83,02,973
May 2023	3,192.95	+10.0%	2,910.95	3,219.35	2,893.00	2,19,22,294
Apr 2023	2,902.35	+5.1%	2,746.95	2,920.00	2,708.65	1,52,27,696
Mar 2023	2,761.65	−2.4%	2,828.00	2,923.95	2,740.05	2,13,47,057
Feb 2023	2,828.80	+3.8%	2,749.80	2,852.00	2,694.00	1,89,69,238
Jan 2023	2,725.85	−11.7%	3,087.90	3,087.90	2,685.85	2,65,63,904
Dec 2022	3,087.90	−2.7%	3,191.00	3,242.35	3,018.00	1,99,92,087
Nov 2022	3,175.15	+2.2%	3,110.50	3,199.95	3,033.50	2,02,42,762
Oct 2022	3,107.70	−7.0%	3,348.00	3,368.35	3,033.00	2,09,90,793
Sep 2022	3,342.45	−1.4%	3,315.00	3,582.90	3,231.30	2,33,52,453
Aug 2022	3,391.60	+1.7%	3,340.05	3,545.65	3,236.70	2,11,61,293
Jul 2022	3,333.75	+23.7%	2,704.90	3,354.35	2,685.00	2,87,22,838
Jun 2022	2,695.20	−5.8%	2,859.65	2,939.90	2,560.00	3,40,07,282
May 2022	2,859.65	−11.7%	3,195.00	3,211.50	2,718.55	3,08,37,045
Apr 2022	3,237.20	+5.1%	3,110.00	3,278.00	2,970.00	1,85,70,571
Mar 2022	3,079.95	−3.0%	3,107.00	3,163.30	2,599.35	4,69,51,421
Feb 2022	3,174.65	+0.7%	3,194.00	3,296.90	3,015.00	1,71,45,295
Jan 2022	3,152.25	−6.8%	3,383.00	3,590.00	3,010.75	2,51,09,145
Dec 2021	3,382.95	+7.6%	3,155.90	3,405.00	3,016.45	2,42,34,063
Nov 2021	3,143.65	+1.4%	3,128.00	3,308.35	3,052.00	2,17,28,890
Oct 2021	3,100.10	−4.5%	3,248.00	3,358.90	2,857.25	3,20,85,053
Sep 2021	3,244.65	+1.4%	3,230.05	3,505.00	3,215.00	2,20,00,891
Aug 2021	3,201.35	+8.2%	2,985.60	3,210.00	2,952.55	2,51,45,608
Jul 2021	2,958.45	−1.1%	3,008.00	3,179.50	2,951.90	2,48,66,497
Jun 2021	2,992.70	+0.5%	2,965.00	3,092.85	2,877.15	2,67,60,465
May 2021	2,977.50	+17.4%	2,510.00	2,989.95	2,505.60	3,88,07,980
Apr 2021	2,536.40	0.0%	2,532.00	2,693.50	2,484.50	2,85,43,176
Mar 2021	2,537.40	+11.4%	2,300.00	2,583.45	2,300.00	4,56,46,211
Feb 2021	2,277.20	−5.4%	2,426.60	2,555.00	2,260.00	5,84,87,786
Jan 2021	2,407.35	−12.9%	2,759.00	2,873.45	2,400.00	5,31,64,585
Dec 2020	2,764.50	+24.8%	2,275.00	2,772.00	2,206.20	4,55,12,933
Nov 2020	2,215.30	+0.2%	2,198.00	2,249.00	2,117.15	4,94,08,894
Oct 2020	2,211.50	+11.3%	2,007.00	2,242.85	1,992.05	5,42,17,022
Sep 2020	1,986.40	+4.6%	1,925.00	2,069.95	1,907.75	5,32,03,800
Aug 2020	1,899.10	+10.7%	1,729.00	2,016.85	1,697.50	5,23,01,906
Jul 2020	1,715.50	+1.7%	1,698.00	1,792.65	1,645.10	4,96,07,943
Jun 2020	1,687.45	+0.3%	1,706.50	1,813.75	1,577.50	6,33,38,199
May 2020	1,683.10	−4.3%	1,718.00	1,751.00	1,482.95	6,99,42,609
Apr 2020	1,758.70	+5.5%	1,650.05	1,864.00	1,517.25	4,10,40,881
Mar 2020	1,666.50	−7.3%	1,815.10	1,915.90	1,431.20	6,07,10,988
Feb 2020	1,797.95	+0.1%	1,802.00	1,916.70	1,747.00	2,54,85,291
Jan 2020	1,795.65	+0.6%	1,790.20	1,862.25	1,694.00	2,84,04,113
Dec 2019	1,784.95	+4.6%	1,706.20	1,826.00	1,698.35	2,19,06,249
Nov 2019	1,706.15	−5.7%	1,816.00	1,830.90	1,666.15	2,44,10,493
Oct 2019	1,809.60	+2.7%	1,768.95	1,834.80	1,717.10	2,76,45,772
Sep 2019	1,762.15	+9.0%	1,608.00	1,820.00	1,502.10	3,06,02,497
Aug 2019	1,616.20	+6.3%	1,515.00	1,622.50	1,493.65	2,78,98,854
Jul 2019	1,521.10	+12.0%	1,368.00	1,538.25	1,291.25	3,75,55,638
Jun 2019	1,358.15	−3.5%	1,431.95	1,464.95	1,350.10	2,31,79,251
May 2019	1,407.30	−3.8%	1,465.00	1,472.90	1,295.85	3,09,65,865
Apr 2019	1,463.15	−2.0%	1,496.75	1,529.85	1,405.35	2,49,26,408
Mar 2019	1,492.70	+6.2%	1,409.00	1,508.95	1,380.00	2,06,48,664
Feb 2019	1,405.20	−0.5%	1,412.40	1,480.00	1,345.00	1,96,47,186
Jan 2019	1,412.60	+2.9%	1,373.20	1,432.05	1,353.30	3,44,45,877
Dec 2018	1,373.05	+2.0%	1,345.00	1,433.90	1,252.15	2,94,65,697
Nov 2018	1,345.95	+9.4%	1,233.00	1,361.75	1,213.80	2,64,69,292
Oct 2018	1,230.40	−4.9%	1,299.00	1,307.90	1,118.00	3,36,43,916
Sep 2018	1,293.30	−5.8%	1,384.00	1,387.50	1,211.90	2,34,70,522
Aug 2018	1,372.45	−5.4%	1,458.00	1,459.95	1,364.20	2,12,77,137
Jul 2018	1,451.40	+14.8%	1,266.50	1,490.60	1,261.00	2,91,37,687
Jun 2018	1,264.45	−3.1%	1,307.00	1,310.00	1,240.20	1,48,89,236
May 2018	1,304.65	+8.6%	1,200.25	1,332.00	1,178.10	2,42,23,535
Apr 2018	1,201.70	+7.3%	1,120.40	1,207.00	1,111.50	1,24,09,882
Mar 2018	1,120.40	+0.2%	1,120.00	1,163.75	1,092.15	1,55,87,301
Feb 2018	1,117.75	−0.9%	1,126.00	1,157.35	1,090.10	1,68,58,744
Jan 2018	1,128.30	−2.6%	1,163.00	1,208.20	1,123.45	1,95,65,625
Dec 2017	1,158.50	+1.0%	1,147.20	1,172.50	1,099.00	1,28,71,051
Nov 2017	1,146.75	−2.9%	1,185.00	1,198.45	1,132.50	1,22,35,704
Oct 2017	1,180.85	+4.3%	1,141.30	1,234.00	1,135.50	1,25,35,879
Sep 2017	1,131.70	−3.2%	1,174.20	1,262.00	1,123.00	1,81,01,033
Aug 2017	1,168.55	+0.6%	1,162.00	1,174.00	1,114.00	1,41,31,271
Jul 2017	1,161.70	+5.3%	1,107.00	1,215.45	1,075.00	2,10,17,230
Jun 2017	1,102.95	−4.2%	1,150.00	1,176.40	1,083.30	1,50,54,330
May 2017	1,151.20	+2.7%	1,123.10	1,182.00	1,080.50	2,30,14,457
Apr 2017	1,120.45	+4.4%	1,074.70	1,124.95	1,033.70	1,35,78,528
Mar 2017	1,073.50	+4.8%	1,030.00	1,092.20	1,006.00	1,89,01,215
Feb 2017	1,024.20	+5.5%	970.70	1,030.00	953.85	1,89,56,838
Jan 2017	970.70	+8.9%	893.00	989.60	882.25	2,79,61,030
Dec 2016	891.05	−8.1%	967.00	968.00	851.10	2,91,41,019
Nov 2016	969.90	−9.8%	1,077.10	1,088.20	869.00	4,13,01,700
Oct 2016	1,075.75	−7.3%	1,170.00	1,227.30	1,066.05	1,98,42,990
Sep 2016	1,160.70	+0.2%	1,159.85	1,213.90	1,137.00	1,51,76,879
Aug 2016	1,157.90	+3.9%	1,119.60	1,173.90	1,091.05	1,75,75,481
Jul 2016	1,114.15	+11.0%	1,002.80	1,153.80	983.35	2,18,16,856
Jun 2016	1,003.30	+1.9%	989.05	1,037.45	963.60	2,20,21,502
May 2016	984.85	+13.7%	864.00	1,004.25	860.65	2,70,49,487
Apr 2016	866.25	−0.2%	871.00	895.00	842.75	1,20,68,422
Mar 2016	868.40	+2.6%	852.60	906.50	842.70	2,38,61,230
Feb 2016	846.10	−2.7%	874.20	907.50	827.10	2,06,15,734
Jan 2016	869.90	−1.5%	882.00	911.90	826.00	2,76,82,819
Dec 2015	883.55	+5.4%	843.00	887.00	829.45	1,68,42,265
Nov 2015	838.50	+0.9%	831.00	865.95	784.25	1,79,66,650
Oct 2015	830.65	−1.3%	845.80	892.40	811.20	2,40,14,631
Sep 2015	841.60	−0.8%	844.00	849.90	778.00	2,25,17,829
Aug 2015	848.60	−3.9%	880.00	926.80	811.75	2,35,35,606
Jul 2015	882.80	+16.9%	757.45	885.00	755.10	3,19,10,485
Jun 2015	755.35	−4.0%	787.80	794.70	693.00	2,97,67,673
May 2015	787.05	+3.2%	769.85	818.00	734.85	3,47,10,852
Apr 2015	762.45	−6.0%	810.00	865.55	730.00	2,24,31,745
Mar 2015	811.30	−0.9%	823.80	848.20	768.10	2,37,20,629
Feb 2015	818.60	−4.6%	850.00	851.10	783.40	3,35,71,240
Jan 2015	857.75	+14.0%	751.10	922.50	747.00	4,23,51,677
Dec 2014	752.30	+1.0%	753.95	809.60	719.00	3,01,31,612
Nov 2014	744.70	+13.3%	660.90	749.20	637.00	3,10,04,149
Oct 2014	657.00	+4.4%	630.00	673.20	621.65	2,39,49,258
Sep 2014	629.55	+0.9%	627.10	680.95	612.00	2,71,20,093
Aug 2014	624.20	−0.7%	620.10	651.65	602.00	1,60,11,260
Jul 2014	628.65	+5.8%	593.30	649.00	565.15	1,72,92,754
Jun 2014	594.00	+17.0%	504.35	597.90	503.35	2,61,51,789
May 2014	507.60	+0.5%	505.00	563.90	501.75	2,11,94,948
Apr 2014	505.15	−7.8%	547.75	550.00	494.70	1,43,80,333
Mar 2014	547.95	+15.8%	471.50	550.00	468.50	1,57,32,118
Feb 2014	473.00	+0.3%	468.25	495.00	460.20	1,38,33,419
Jan 2014	471.70	−3.7%	494.40	505.10	463.95	2,64,34,325
Dec 2013	490.00	−2.7%	506.00	516.25	482.00	1,69,47,822
Nov 2013	503.65	−6.6%	539.00	561.75	499.45	1,84,84,086
Oct 2013	539.45	+17.5%	462.00	541.95	451.00	3,15,77,629
Sep 2013	459.25	+9.1%	420.00	504.80	395.00	2,36,45,428
Aug 2013	420.95	−17.1%	515.00	515.00	373.40	2,66,32,591
Jul 2013	507.60	+9.5%	460.61	524.78	452.74	2,05,43,479
Jun 2013	463.65	−4.7%	484.31	485.99	429.47	1,68,09,740
May 2013	486.31	+3.9%	467.00	494.90	459.00	1,90,31,240
Apr 2013	468.13	−4.8%	492.20	498.20	447.66	1,80,92,960
Mar 2013	491.73	+15.1%	429.90	505.00	427.01	2,58,07,640
Feb 2013	427.22	−5.1%	453.80	467.70	422.50	1,34,75,380
Jan 2013	450.12	+1.5%	444.50	456.94	426.35	1,59,62,620
Dec 2012	443.26	+2.4%	432.03	449.75	422.50	1,25,70,980
Nov 2012	433.04	+11.9%	386.50	437.60	383.20	1,59,70,870
Oct 2012	387.12	−1.6%	395.80	396.00	343.24	1,21,60,770
Sep 2012	393.48	+8.1%	365.03	402.00	362.52	1,17,69,640
Aug 2012	364.07	0.0%	362.76	381.70	359.50	1,48,57,250
Jul 2012	364.23	−6.3%	387.80	396.60	345.00	2,28,68,180
Jun 2012	388.86	−3.3%	399.90	400.00	366.05	1,56,75,390
May 2012	402.16	+14.0%	352.70	419.10	347.10	2,20,33,600
Apr 2012	352.68	+8.8%	324.44	355.99	320.40	1,63,84,090
Mar 2012	324.20	+2.3%	317.00	334.00	300.10	2,13,22,140
Feb 2012	317.06	+5.9%	303.00	320.00	290.00	2,10,20,480
Jan 2012	299.53	+15.5%	256.00	304.00	256.00	1,92,47,920
Dec 2011	259.24	−10.0%	290.04	298.00	255.00	1,50,41,160
Nov 2011	287.94	−8.9%	312.00	327.00	282.63	1,14,50,190
Oct 2011	315.96	+0.1%	313.35	321.50	262.69	1,07,34,200
Sep 2011	315.76	−3.9%	326.00	332.79	300.13	1,16,99,050
Aug 2011	328.61	+4.9%	314.20	333.30	298.80	1,37,69,090
Jul 2011	313.40	−1.6%	318.50	336.88	306.00	1,69,41,150
Jun 2011	318.51	+1.6%	314.51	323.00	290.10	1,96,03,640
May 2011	313.34	+12.9%	277.50	338.70	263.71	5,07,41,900
Apr 2011	277.46	+9.9%	256.90	278.00	251.10	1,23,97,870
Mar 2011	252.58	+5.2%	242.48	264.30	241.00	1,38,38,240
Feb 2011	240.07	−6.9%	257.50	262.51	236.40	2,01,41,680
Jan 2011	257.75	−10.5%	289.80	293.74	248.21	1,90,13,510
Dec 2010	287.87	+8.7%	263.54	302.73	261.05	1,17,10,950
Nov 2010	264.89	−1.4%	270.10	282.20	245.00	1,68,12,700
Oct 2010	268.78	+0.9%	269.80	295.50	249.00	2,02,03,130
Sep 2010	266.32	−3.6%	279.31	291.49	265.00	3,06,00,450
Aug 2010	276.27	+6.1%	260.60	282.73	258.01	2,02,32,320
Jul 2010	260.34	+13.1%	233.00	270.40	227.53	2,50,68,010
Jun 2010	230.18	+10.3%	209.50	246.88	202.30	1,36,85,750
May 2010	208.61	+0.4%	207.00	221.30	201.03	58,11,190
Apr 2010	207.88	+2.0%	206.90	211.80	200.61	71,37,320
Mar 2010	203.89	+12.6%	175.60	209.60	175.60	1,27,92,470
Feb 2010	181.00	−2.3%	187.00	203.10	171.22	1,05,05,720
Jan 2010	185.22	+3.1%	179.10	192.80	171.16	64,85,360
Dec 2009	179.72	+7.0%	166.50	182.00	156.00	54,65,660
Nov 2009	167.97	+2.3%	165.90	173.98	161.50	98,68,260
Oct 2009	164.23	+16.8%	140.58	172.29	138.00	76,22,300
Sep 2009	140.58	+0.4%	141.50	143.00	133.50	81,21,850
Aug 2009	140.03	−0.8%	141.10	144.80	110.00	58,78,800
Jul 2009	141.14	+18.8%	117.57	142.20	110.20	73,19,200
Jun 2009	118.78	+10.0%	108.80	119.63	104.96	32,08,900
May 2009	108.00	+21.6%	90.00	117.48	88.00	72,32,390
Apr 2009	88.83	+13.0%	79.30	94.80	76.51	45,60,670
Mar 2009	78.64	0.0%	78.50	80.99	70.01	85,94,960
Feb 2009	78.64	−0.3%	78.11	84.10	70.21	51,56,390
Jan 2009	78.88	−11.9%	88.11	94.40	70.01	1,21,99,120
Dec 2008	89.50	+0.6%	91.00	91.50	83.02	57,86,300
Nov 2008	88.96	−6.8%	98.00	99.50	86.50	71,09,720
Oct 2008	95.49	−19.6%	118.00	118.50	82.55	89,28,430
Sep 2008	118.72	−3.4%	121.10	124.90	113.00	37,09,200
Aug 2008	122.93	+2.1%	120.00	129.99	118.00	30,28,370
Jul 2008	120.45	+4.8%	115.21	123.00	100.00	40,47,580
Jun 2008	114.93	−10.6%	129.01	131.97	110.56	62,25,620
May 2008	128.59	+0.4%	128.00	133.40	119.50	19,04,020
Apr 2008	128.03	+6.7%	120.00	128.50	112.69	21,27,750
Mar 2008	119.99	+7.6%	110.00	120.80	105.20	2,42,96,050
Feb 2008	111.50	−10.5%	126.00	126.00	104.00	73,61,210
Jan 2008	124.62	+13.3%	113.90	132.00	90.30	1,03,11,740
Dec 2007	109.96	+11.1%	99.10	118.00	98.01	57,40,580
Nov 2007	99.00	−4.1%	104.50	112.50	95.00	1,13,87,300
Oct 2007	103.23	+4.4%	96.01	111.10	91.05	1,77,09,560
Sep 2007	98.84	+4.8%	94.50	100.10	92.50	1,36,10,800
Aug 2007	94.30	+6.4%	86.30	99.50	86.02	35,44,360
Jul 2007	88.59	+9.4%	82.87	90.10	81.14	72,39,890
Jun 2007	81.02	−2.4%	84.00	95.16	79.90	67,85,290
May 2007	83.02	+5.0%	79.40	89.87	73.63	86,52,000
Apr 2007	79.09	+3.7%	75.00	84.87	72.46	36,91,310
Mar 2007	76.26	+3.5%	75.10	78.00	55.10	98,84,720
Feb 2007	73.71	−7.4%	78.50	82.50	69.40	73,81,940
Jan 2007	79.59	–	74.40	84.79	70.00	39,47,780

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	2,296.40	2,322.00	2,268.70	2,277.00	2,287.43	10,43,006	52.6%
26 Oct 2026	2,298.70	2,322.00	2,233.50	2,322.00	2,276.36	8,45,552	38.0%
23 Oct 2026	2,280.00	2,307.00	2,260.00	2,307.00	2,282.06	8,36,468	53.7%
22 Oct 2026	2,300.00	2,309.90	2,270.00	2,284.80	2,290.43	4,40,415	51.6%
21 Oct 2026	2,320.40	2,349.40	2,297.70	2,319.40	2,319.32	5,14,424	62.1%
19 Oct 2026	2,331.90	2,336.80	2,310.00	2,330.70	2,324.60	4,97,488	58.6%
16 Oct 2026	2,360.00	2,363.60	2,327.50	2,331.90	2,335.52	10,12,228	67.2%
15 Oct 2026	2,352.10	2,398.40	2,349.20	2,350.00	2,371.06	8,33,000	59.0%
14 Oct 2026	2,361.00	2,376.60	2,337.90	2,344.70	2,356.96	7,00,495	61.6%
13 Oct 2026	2,332.40	2,376.00	2,317.80	2,376.00	2,352.79	6,17,316	59.7%
12 Oct 2026	2,362.00	2,373.40	2,318.00	2,331.00	2,336.61	3,96,380	49.6%
9 Oct 2026	2,324.00	2,362.90	2,322.20	2,339.10	2,347.75	2,48,707	46.7%
8 Oct 2026	2,364.40	2,367.00	2,311.60	2,311.60	2,335.64	6,52,405	57.1%
7 Oct 2026	2,371.80	2,403.20	2,360.20	2,372.10	2,373.83	5,22,763	51.8%
6 Oct 2026	2,369.10	2,424.20	2,349.00	2,424.20	2,391.11	4,39,473	57.6%
5 Oct 2026	2,400.00	2,409.00	2,336.70	2,366.00	2,356.86	9,16,254	57.3%
1 Oct 2026	2,391.00	2,420.00	2,377.00	2,407.00	2,386.46	10,05,836	70.4%
30 Sep 2026	2,410.00	2,430.50	2,390.00	2,402.60	2,404.78	5,53,695	68.7%
29 Sep 2026	2,417.50	2,425.30	2,381.00	2,415.00	2,412.39	9,09,789	68.4%
28 Sep 2026	2,437.90	2,441.60	2,412.90	2,420.00	2,422.69	10,97,754	73.2%
25 Sep 2026	2,401.90	2,451.00	2,397.00	2,444.00	2,429.07	4,26,982	42.5%
24 Sep 2026	2,430.00	2,437.80	2,391.00	2,392.70	2,413.22	2,59,577	52.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Asian Paints bonus and split history

Ex-date	Event	Price factor	What happened
30 Jul 2013	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.