Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Asian Paints LtdIndustry : Paints / Varnishes
BSE Code:500820
ISIN Demat:INE021A01026
Book Value(Rs):84.29
NSE Symbol:ASIANPAINT
Div & Yield %:0.62
Market Cap (Rs Cr.):134412.39
P/E(TTM):65.73
EPS(TTM):21.32
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)
Dec 2018 1,444.00 1,254.35 1,373.70 75.98 60.10 69.47 131,765.00
Nov 2018 1,361.75 1,212.40 1,344.90 69.73 61.07 68.01 129,002.51
Oct 2018 1,307.50 1,119.60 1,227.25 67.62 55.67 62.06 117,717.55
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
Adani Ports & Special Economic Zone Ltd     399.30   Up   4.80 (1.22%)   Asian Paints Ltd     1,400.45   Up   10.85 (0.78%)   Axis Bank Ltd     664.60   Down   -12.05 (-1.78%)   Bajaj Auto Ltd     2,720.75   Down   -8.90 (-0.33%)   Bajaj Finance Ltd     2,542.90   Up   7.00 (0.28%)   Bajaj Finserv Ltd     6,249.90   Down   -109.10 (-1.72%)   Bharat Petroleum Corporation Ltd     354.20   Down   -1.00 (-0.28%)   Bharti Airtel Ltd     311.15   Down   -20.90 (-6.29%)   Bharti Infratel Ltd     278.05   Down   -2.40 (-0.86%)   Cipla Ltd     509.40   Down   -0.20 (-0.04%)   Coal India Ltd     230.00   Down   -2.05 (-0.88%)   Dr Reddys Laboratories Ltd     2,596.80   Down   -22.35 (-0.85%)   Eicher Motors Ltd     20,122.75   Down   -247.20 (-1.21%)   GAIL (India) Ltd     322.15   Down   -10.25 (-3.08%)   Grasim Industries Ltd     824.95   Down   -3.15 (-0.38%)   HCL Technologies Ltd     966.30   Up   11.60 (1.22%)   HDFC Bank Ltd     2,130.25   Down   -2.05 (-0.10%)   Hero Honda Motors Ltd     2,898.75   Down   -4.85 (-0.17%)   Hindalco Industries Ltd     208.80   Up   2.80 (1.36%)   Hindustan Petroleum Corporation Ltd     239.50   Down   -4.70 (-1.92%)   Hindustan Unilever Ltd     1,744.10   Down   -7.40 (-0.42%)   Housing Development Finance Corporation Ltd     2,006.85   Up   2.30 (0.11%)   ICICI Bank Ltd     372.00   Down   -2.60 (-0.69%)   Indiabulls Housing Finance Ltd     817.35   Up   0.60 (0.07%)   Indian Oil Corporation Ltd     137.85   Up   0.20 (0.15%)   IndusInd Bank Ltd     1,516.90   Down   -6.10 (-0.40%)   Infosys Technologies Ltd     730.95   Down   -2.40 (-0.33%)   ITC Ltd     291.45   Down   -2.50 (-0.85%)   JSW Steel Ltd     285.60   Down   -3.40 (-1.18%)   Kotak Mahindra Bank Ltd     1,240.20   Up   20.25 (1.66%)   Larsen & Toubro Ltd     1,317.90   Down   -28.15 (-2.09%)   Mahindra & Mahindra Ltd     734.95   Up   0.30 (0.04%)   Maruti Suzuki India Ltd     7,357.95   Up   21.70 (0.30%)   NIFTY (S&P CNX)     10,906.95   Up   1.75 (0.02%)   NTPC Ltd     144.30   Down   -0.60 (-0.41%)   Oil & Natural Gas Corpn Ltd     146.75   Up   1.75 (1.21%)   Power Grid Corporation of India Ltd     193.60   Down   -0.30 (-0.15%)   Reliance Industries Ltd     1,184.35   Up   49.90 (4.40%)   State Bank of India     294.95   Down   -2.45 (-0.82%)   Sun Pharmaceuticals Industries Ltd     390.75   Down   -35.80 (-8.39%)   Tata Consultancy Services Ltd     1,900.65   Up   6.35 (0.34%)   Tata Motors Ltd     183.30   Down   -1.60 (-0.87%)   Tata Steel Ltd     470.65   Down   -2.50 (-0.53%)   Tech Mahindra Ltd     709.15   Up   3.60 (0.51%)   Titan Company Ltd     960.95   Down   -0.60 (-0.06%)   UltraTech Cement Ltd     3,819.95   Down   -26.50 (-0.69%)   UPL Ltd     766.05   Down   -3.00 (-0.39%)   Vedanta Ltd     198.70   Up   1.25 (0.63%)   Wipro Ltd     346.15   Up   10.75 (3.21%)   Yes Bank Ltd     198.60   Down   -2.90 (-1.44%)   Zee Entertainment Enterprises Ltd     440.30   Down   -0.60 (-0.14%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com