Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Asian Paints LtdIndustry : Paints / Varnishes
BSE Code:500820
ISIN Demat:INE021A01026
Book Value(Rs):81.30
NSE Symbol:ASIANPAINT
Div & Yield %:0.69
Market Cap (Rs Cr.):121645.46
P/E(TTM):64.15
EPS(TTM):19.77
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 1,335.10 1,180.55 1,305.60 72.30 61.50 69.88 125,232.86
Apr 2018 1,206.15 1,112.60 1,200.15 64.88 57.66 64.24 115,118.12
Mar 2018 1,163.65 1,082.00 1,120.70 62.43 56.57 59.98 107,497.30
Feb 2018 1,155.10 1,090.55 1,118.85 61.97 57.30 59.88 107,319.84
Jan 2018 1,206.30 1,124.00 1,131.05 64.81 59.90 60.54 108,490.07
Share Prices Of 2017
Dec 2017 1,170.00 1,100.05 1,157.90 63.28 58.66 61.97 111,065.51
Nov 2017 1,197.90 1,123.15 1,147.75 64.26 58.83 61.43 110,091.93
Oct 2017 1,233.00 1,119.95 1,180.70 66.67 57.93 63.20 113,252.48
Sep 2017 1,261.25 1,088.60 1,117.05 68.37 56.78 59.79 107,147.19
Aug 2017 1,172.40 1,115.05 1,168.15 62.98 58.36 62.52 112,048.69
Jul 2017 1,171.00 1,096.80 1,159.45 63.50 57.58 62.06 111,214.19
Jun 2017 1,179.00 1,084.60 1,104.15 65.06 57.02 59.10 105,909.82
May 2017 1,181.65 1,081.45 1,152.60 64.56 57.27 61.69 110,557.14
Apr 2017 1,123.20 1,033.85 1,119.60 60.31 54.53 59.92 107,391.78
Mar 2017 1,100.00 1,007.00 1,071.20 60.08 53.50 57.33 102,749.27
Feb 2017 1,030.00 954.00 1,024.45 62.61 55.55 60.99 98,265.02
Jan 2017 989.00 882.80 970.80 60.09 51.35 57.80 93,118.92
Share Prices Of 2016
Dec 2016 968.00 850.10 891.35 59.41 49.48 53.07 85,498.10
Nov 2016 1,087.40 871.80 969.85 65.44 50.72 57.74 93,027.80
Oct 2016 1,230.00 1,067.00 1,075.35 74.26 63.35 64.02 103,147.33
Sep 2016 1,212.95 1,137.95 1,162.10 72.95 66.78 69.19 111,468.38
Aug 2016 1,172.60 1,091.00 1,159.25 70.62 63.10 69.02 111,195.00
Jul 2016 1,152.65 983.55 1,114.70 70.19 58.46 66.37 106,921.78
Jun 2016 1,037.30 964.00 1,003.65 62.08 55.96 59.75 96,269.89
May 2016 1,003.85 861.00 984.10 60.91 51.16 58.59 94,394.65
Apr 2016 894.60 843.05 868.10 53.66 49.22 51.68 83,267.96
Mar 2016 906.75 837.00 868.70 55.24 48.84 51.72 83,325.51
Feb 2016 907.85 827.20 848.55 67.70 58.40 61.84 81,392.73
Jan 2016 912.00 825.00 868.85 68.37 58.69 63.32 83,339.90
Share Prices Of 2015
Dec 2015 888.00 830.00 883.85 65.23 60.05 64.41 84,778.70
Nov 2015 865.00 785.00 840.45 63.57 55.07 61.25 80,615.78
Oct 2015 892.00 812.50 828.70 65.96 58.89 60.39 79,488.72
Sep 2015 848.25 778.75 841.10 63.22 55.75 61.30 80,678.13
Aug 2015 924.65 812.75 848.60 67.62 56.51 61.84 81,397.52
Jul 2015 884.80 755.20 881.45 64.73 54.69 64.24 84,548.49
Jun 2015 794.55 693.00 754.45 58.37 49.64 54.98 72,366.68
May 2015 818.00 735.40 787.00 63.53 51.55 57.35 75,488.87
Apr 2015 864.25 731.00 762.90 63.32 50.87 55.60 73,177.20
Mar 2015 848.75 769.20 808.75 62.71 55.27 58.94 77,575.12
Feb 2015 856.00 784.65 818.35 76.69 64.76 69.22 78,495.95
Jan 2015 922.80 747.25 857.45 81.75 62.94 72.52 82,246.41
Share Prices Of 2014
Dec 2014 809.25 719.50 751.75 69.78 59.87 63.58 72,107.69
Nov 2014 748.25 637.20 743.70 63.67 53.15 62.90 71,335.54
Oct 2014 672.90 623.10 656.15 57.72 52.37 55.50 62,937.76
Sep 2014 680.00 612.60 629.40 58.81 50.49 53.23 60,371.91
Aug 2014 650.10 603.00 624.15 55.86 50.83 52.79 59,868.33
Jul 2014 647.20 565.50 629.15 55.16 47.54 53.21 60,347.93
Jun 2014 596.75 503.20 592.70 50.82 42.30 50.13 56,851.65
May 2014 565.00 501.30 509.45 50.97 41.72 43.09 48,866.33
Apr 2014 549.65 495.15 505.15 47.21 41.61 42.73 48,453.88
Mar 2014 548.00 469.10 546.50 46.48 39.34 46.22 52,420.16
Feb 2014 495.00 461.00 472.95 46.92 42.87 44.10 45,365.26
Jan 2014 505.75 464.75 472.25 49.12 42.08 44.03 45,298.12
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com