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.):120494.43
P/E(TTM):59.17
EPS(TTM):21.23
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)
Sep 2018 1,387.45 1,215.00 1,294.05 71.61 57.29 65.44 124,124.99
Aug 2018 1,461.05 1,365.80 1,371.10 75.08 68.80 69.34 131,515.61
Jul 2018 1,488.60 1,261.80 1,448.30 77.27 62.25 73.24 138,920.62
Jun 2018 1,313.10 1,243.05 1,264.10 67.41 61.62 63.93 121,252.19
May 2018 1,335.10 1,180.55 1,305.60 68.32 58.11 66.03 125,232.86
Apr 2018 1,206.15 1,112.60 1,200.15 61.30 54.48 60.69 115,118.12
Mar 2018 1,163.65 1,082.00 1,120.70 58.98 53.45 56.68 107,497.30
Feb 2018 1,155.10 1,090.55 1,118.85 61.65 57.01 59.58 107,319.84
Jan 2018 1,206.30 1,124.00 1,131.05 64.49 59.60 60.23 108,490.07
Share Prices Of 2017
Dec 2017 1,170.00 1,100.05 1,157.90 62.96 58.36 61.66 111,065.51
Nov 2017 1,197.90 1,123.15 1,147.75 63.93 58.53 61.12 110,091.93
Oct 2017 1,233.00 1,119.95 1,180.70 66.33 57.64 62.88 113,252.48
Sep 2017 1,261.25 1,088.60 1,117.05 68.03 56.50 59.49 107,147.19
Aug 2017 1,172.40 1,115.05 1,168.15 62.66 58.07 62.21 112,048.69
Jul 2017 1,171.00 1,096.80 1,159.45 63.18 57.29 61.74 111,214.19
Jun 2017 1,179.00 1,084.60 1,104.15 64.73 56.74 58.80 105,909.82
May 2017 1,181.65 1,081.45 1,152.60 64.23 56.98 61.38 110,557.14
Apr 2017 1,123.20 1,033.85 1,119.60 60.01 54.26 59.62 107,391.78
Mar 2017 1,100.00 1,007.00 1,071.20 59.77 53.23 57.05 102,749.27
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     312.10   Down   -1.80 (-0.57%)   Asian Paints Ltd     1,243.70   Down   -15.30 (-1.22%)   Axis Bank Ltd     562.65   Down   -13.40 (-2.33%)   Bajaj Auto Ltd     2,514.00   Down   -33.80 (-1.33%)   Bajaj Finance Ltd     2,144.00   Down   -6.50 (-0.30%)   Bajaj Finserv Ltd     5,409.30   Up   29.05 (0.54%)   Bharat Petroleum Corporation Ltd     284.50   Down   -0.65 (-0.23%)   Bharti Airtel Ltd     289.50   Up   1.00 (0.35%)   Bharti Infratel Ltd     264.15   Up   4.15 (1.60%)   Cipla Ltd     630.25   Down   -10.20 (-1.59%)   Coal India Ltd     275.25   Down   -4.65 (-1.66%)   Dr Reddys Laboratories Ltd     2,554.70   Down   -10.30 (-0.40%)   Eicher Motors Ltd     21,667.00   Down   -311.10 (-1.42%)   GAIL (India) Ltd     345.50   Up   0.15 (0.04%)   Grasim Industries Ltd     878.95   Down   -3.00 (-0.34%)   HCL Technologies Ltd     971.50   Down   -52.75 (-5.15%)   HDFC Bank Ltd     1,963.00   Down   -11.60 (-0.59%)   Hero Honda Motors Ltd     2,705.20   Down   -102.35 (-3.65%)   Hindalco Industries Ltd     227.20   Down   -0.55 (-0.24%)   Hindustan Petroleum Corporation Ltd     214.20   Up   6.90 (3.33%)   Hindustan Unilever Ltd     1,574.85   Up   12.85 (0.82%)   Housing Development Finance Corporation Ltd     1,669.70   Down   -68.10 (-3.92%)   ICICI Bank Ltd     317.30   Up   2.50 (0.79%)   Indiabulls Housing Finance Ltd     674.25   Down   -114.40 (-14.51%)   Indian Oil Corporation Ltd     132.90   Up   0.60 (0.45%)   IndusInd Bank Ltd     1,581.10   Down   -22.80 (-1.42%)   Infosys Technologies Ltd     681.55   Down   -23.80 (-3.37%)   ITC Ltd     288.45   Up   2.00 (0.70%)   JSW Steel Ltd     364.15   Up   2.50 (0.69%)   Kotak Mahindra Bank Ltd     1,178.70   Up   2.70 (0.23%)   Larsen & Toubro Ltd     1,200.00   Down   -11.90 (-0.98%)   Mahindra & Mahindra Ltd     737.20   Down   -22.20 (-2.92%)   Maruti Suzuki India Ltd     6,762.90   Down   -122.70 (-1.78%)   NIFTY (S&P CNX)     10,304.90   Down   -148.15 (-1.42%)   NTPC Ltd     162.95   Up   0.05 (0.03%)   Oil & Natural Gas Corpn Ltd     158.15   Down   -3.95 (-2.44%)   Power Grid Corporation of India Ltd     189.25   Up   0.15 (0.08%)   Reliance Industries Ltd     1,109.90   Down   -41.40 (-3.60%)   State Bank of India     261.55   Up   0.40 (0.15%)   Sun Pharmaceuticals Industries Ltd     602.30   Up   8.85 (1.49%)   Tata Consultancy Services Ltd     1,905.15   Down   -24.25 (-1.26%)   Tata Motors Ltd     176.60   Down   -3.35 (-1.86%)   Tata Steel Ltd     557.60   Up   2.95 (0.53%)   Tech Mahindra Ltd     696.00   Down   -24.50 (-3.40%)   Titan Company Ltd     791.90   Down   -8.20 (-1.02%)   UltraTech Cement Ltd     3,612.10   Down   -110.90 (-2.98%)   UPL Ltd     630.45   Down   -7.80 (-1.22%)   Vedanta Ltd     210.95   Up   3.00 (1.44%)   Wipro Ltd     324.45   Up   1.30 (0.40%)   Yes Bank Ltd     218.75   Down   -13.15 (-5.67%)   Zee Entertainment Enterprises Ltd     456.95   Down   -6.65 (-1.43%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com