Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ASIANPAINT, Asian Paints Limited, INE021A01026, Listing: 31-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 3,394.9 Mkt_Cap Category: Large-Cap
Sector: Consumer Durables Lot Size: 1 F&O Lot: 200 High52 Date: 16-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1 Low52 Price: 2,124.75 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 959,197,790 Low52 Date: 05-Mar-2025 SHP: 52.63 / 13.61 / 13.98 / 19.66
Q M W D
Trend Indicator
Float14: 0.37
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,364.0 / 2,124.75 Week: 2,364.0 / 2,290.5 Day: 2,354.9 / 2,289.8 Float67: 0.36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,295.00 2,354.90 2,289.80 2,349.40 2,339.57 1.85 225,353.93 608,846 1.01 362,821 1.23 84.88 0.19
2 02-Apr 2,328.00 2,328.40 2,292.15 2,306.65 2,303.78 -0.40 221,253.36 792,695 1.32 485,432 1.65 111.83 0.26
3 01-Apr 2,342.00 2,361.70 2,305.75 2,316.00 2,326.81 -1.05 222,150.00 970,583 1.61 532,236 1.80 123.84 0.28
4 28-Mar 2,343.95 2,364.00 2,325.00 2,340.65 2,343.47 0.11 224,514.63 1,281,871 2.13 820,690 2.78 192.33 0.44
5 27-Mar 2,315.00 2,350.10 2,290.50 2,338.10 2,330.53 0.64 224,270.04 1,497,869 2.49 940,970 3.19 219.30 0.50
6 26-Mar 2,340.00 2,340.95 2,304.00 2,323.15 2,319.07 -0.33 222,836.03 1,934,492 3.22 1,274,716 4.32 295.62 0.68
7 25-Mar 2,325.00 2,344.50 2,308.00 2,330.75 2,325.80 0.36 223,565.02 1,828,005 3.04 1,135,096 3.85 264.00 0.60
8 24-Mar 2,302.40 2,330.25 2,302.10 2,322.50 2,315.43 0.96 222,773.69 1,100,353 1.83 758,082 2.57 175.53 0.40
9 21-Mar 2,291.65 2,314.50 2,277.85 2,300.40 2,302.23 0.58 220,653.86 1,624,115 2.70 1,093,896 3.71 251.84 0.58
10 20-Mar 2,290.00 2,307.00 2,268.75 2,287.20 2,289.27 0.29 219,387.72 1,166,849 1.94 616,539 2.09 141.14 0.33
11 19-Mar 2,274.00 2,287.95 2,267.85 2,280.70 2,279.37 0.30 218,764.24 663,342 1.10 410,964 1.39 93.67 0.22
12 18-Mar 2,230.65 2,290.00 2,222.75 2,273.95 2,262.07 2.45 218,116.78 816,364 1.36 368,971 1.25 83.46 0.20
13 17-Mar 2,205.00 2,239.25 2,196.05 2,219.55 2,211.29 -0.53 212,898.75 838,016 1.39 497,193 1.69 109.94 0.26
14 13-Mar 2,255.25 2,257.20 2,222.50 2,231.30 2,239.46 -0.89 214,025.80 747,500 1.24 393,410 1.33 88.10 0.21
15 12-Mar 2,287.40 2,295.95 2,247.00 2,251.30 2,261.49 -1.58 215,944.20 749,232 1.25 439,896 1.49 99.48 0.23
16 11-Mar 2,274.00 2,290.90 2,257.90 2,287.40 2,281.69 0.39 219,406.90 601,228 1.00 294,875 1.00 67.28 0.16
17 10-Mar 2,270.00 2,293.00 2,261.85 2,278.60 2,281.33 0.38 218,562.81 1,072,395 1.78 626,650 2.13 142.96 0.33
18 07-Mar 2,267.70 2,277.95 2,248.00 2,270.00 2,264.87 0.10 217,737.00 921,429 1.53 466,317 1.58 105.61 0.25
19 06-Mar 2,189.85 2,275.00 2,183.10 2,267.70 2,245.27 4.78 217,517.28 1,985,096 3.30 668,875 2.27 150.18 0.35
20 05-Mar 2,132.00 2,182.80 2,124.75 2,164.15 2,158.03 1.50 207,584.79 1,535,212 2.55 1,056,524 3.58 228.00 0.56
21 04-Mar 2,154.05 2,159.85 2,124.75 2,132.10 2,140.96 -1.58 204,510.56 2,181,015 3.63 1,665,563 5.65 356.59 0.88
22 03-Mar 2,179.75 2,193.35 2,129.00 2,166.40 2,155.65 -0.61 207,800.61 959,075 1.60 556,755 1.89 120.02 0.30
23 28-Feb 2,210.00 2,211.35 2,175.80 2,179.75 2,186.11 -1.53 209,081.14 1,701,193 2.83 1,093,757 3.71 239.11 0.58
24 27-Feb 2,214.00 2,228.40 2,198.00 2,213.65 2,212.79 -0.50 212,332.82 1,027,196 1.71 714,933 2.42 158.20 0.38
25 25-Feb 2,246.20 2,257.10 2,217.70 2,224.75 2,239.74 -0.95 213,397.53 947,724 1.58 545,797 1.85 122.24 0.29
26 24-Feb 2,245.90 2,259.00 2,241.00 2,246.20 2,249.63 -0.50 215,455.01 765,060 1.27 476,772 1.62 107.26 0.25
27 21-Feb 2,249.05 2,265.80 2,237.00 2,257.60 2,250.90 0.38 216,548.49 755,633 1.26 453,844 1.54 102.16 0.24
28 20-Feb 2,239.10 2,257.10 2,231.05 2,249.05 2,248.55 0.44 215,728.38 637,444 1.06 397,695 1.35 89.42 0.21
29 19-Feb 2,237.60 2,249.80 2,226.10 2,239.10 2,238.83 0.07 214,773.98 645,236 1.07 426,281 1.45 95.44 0.23
30 18-Feb 2,248.00 2,251.95 2,218.75 2,237.60 2,232.03 -0.59 214,630.10 735,853 1.22 435,346 1.48 97.17 0.23
31 17-Feb 2,231.30 2,260.00 2,226.05 2,250.85 2,247.92 0.88 215,901.03 923,979 1.54 525,955 1.78 118.23 0.28
32 14-Feb 2,236.40 2,250.55 2,203.00 2,231.30 2,223.47 -0.23 214,025.80 1,380,052 2.30 756,893 2.57 168.29 0.40
33 13-Feb 2,228.25 2,249.95 2,220.00 2,236.40 2,236.75 0.37 214,514.99 921,923 1.53 512,920 1.74 114.73 0.27
34 12-Feb 2,241.85 2,247.95 2,185.70 2,228.25 2,216.58 -0.56 213,733.25 1,181,718 1.97 554,384 1.88 122.88 0.29
35 11-Feb 2,279.00 2,282.90 2,226.00 2,240.85 2,245.54 -1.29 214,941.84 1,607,952 2.67 956,888 3.25 214.87 0.51
36 10-Feb 2,271.05 2,278.00 2,254.00 2,270.15 2,267.10 -0.04 217,752.29 1,181,565 1.97 757,941 2.57 171.83 0.40
37 07-Feb 2,266.00 2,276.30 2,243.20 2,271.00 2,260.34 0.34 217,833.00 1,336,756 2.22 811,833 2.75 183.50 0.43
38 06-Feb 2,287.20 2,298.90 2,260.25 2,263.40 2,274.53 -0.52 217,104.83 1,285,982 2.14 575,431 1.95 130.88 0.31
39 05-Feb 2,269.00 2,295.55 2,237.25 2,275.20 2,267.80 -3.36 218,236.68 3,474,657 5.78 1,136,321 3.85 257.69 0.60
40 04-Feb 2,304.65 2,418.60 2,263.75 2,354.35 2,344.96 2.71 225,828.73 5,373,740 8.94 1,804,067 6.12 423.05 0.96
41 03-Feb 2,351.15 2,364.45 2,277.70 2,292.25 2,309.88 -2.51 219,872.11 1,070,392 1.78 490,594 1.66 113.32 0.26
42 01-Feb 2,312.00 2,389.00 2,285.30 2,351.15 2,346.09 2.19 225,521.79 1,318,652 2.19 506,494 1.72 118.83 0.27
43 31-Jan 2,255.00 2,305.00 2,234.85 2,300.80 2,280.31 2.26 220,692.23 1,292,925 2.15 766,086 2.60 174.69 0.41
44 30-Jan 2,223.15 2,259.25 2,215.00 2,249.85 2,243.61 1.20 215,805.11 1,155,749 1.92 661,856 2.24 148.49 0.35
45 29-Jan 2,241.80 2,246.80 2,212.05 2,223.15 2,225.07 -0.83 213,244.06 1,281,122 2.13 745,437 2.53 165.86 0.40
46 28-Jan 2,260.00 2,267.05 2,234.10 2,241.80 2,251.73 -0.43 215,032.96 897,503 1.49 506,527 1.72 114.06 0.27
47 27-Jan 2,255.30 2,277.75 2,246.20 2,251.50 2,262.60 -0.48 215,963.38 1,097,947 1.83 617,153 2.09 139.64 0.33
48 24-Jan 2,283.00 2,296.55 2,255.05 2,262.40 2,273.84 -0.61 217,008.91 543,217 0.90 252,023 0.85 57.31 0.13
49 23-Jan 2,262.10 2,301.80 2,246.20 2,276.35 2,280.93 0.63 218,346.99 1,142,498 1.90 703,352 2.39 160.43 0.37
50 22-Jan 2,270.00 2,270.00 2,244.90 2,262.10 2,257.34 0.08 216,980.13 835,523 1.39 499,274 1.69 112.70 0.26
51 21-Jan 2,280.55 2,315.00 2,255.00 2,260.35 2,284.09 -0.89 216,812.27 1,410,331 2.35 612,397 2.08 139.88 0.32
52 20-Jan 2,272.25 2,286.90 2,251.00 2,280.55 2,275.35 0.86 218,749.85 555,730 0.92 252,040 0.85 57.35 0.13
53 17-Jan 2,225.65 2,269.05 2,212.50 2,261.00 2,250.06 2.01 216,874.00 878,871 1.46 444,813 1.51 100.09 0.24
54 16-Jan 2,239.00 2,239.85 2,207.80 2,215.60 2,217.13 -0.64 212,519.86 1,936,132 3.22 1,316,143 4.46 291.81 0.70
55 15-Jan 2,249.00 2,253.75 2,220.00 2,229.70 2,228.39 -0.46 213,872.33 1,308,999 2.18 855,809 2.90 190.71 0.45
56 14-Jan 2,269.00 2,286.35 2,237.00 2,239.95 2,251.85 -0.57 214,855.51 1,317,678 2.19 894,383 3.03 201.40 0.47
57 13-Jan 2,291.75 2,301.90 2,246.40 2,252.65 2,272.11 -3.02 216,073.69 1,181,928 1.97 624,369 2.12 141.86 0.33
58 10-Jan 2,335.60 2,348.90 2,316.00 2,320.75 2,329.11 -1.27 222,605.83 1,214,382 2.02 826,263 2.80 192.45 0.44
59 09-Jan 2,341.90 2,361.40 2,321.30 2,350.20 2,347.44 0.67 225,430.66 1,362,314 2.27 765,134 2.59 179.61 0.41
60 08-Jan 2,287.05 2,338.00 2,272.70 2,334.35 2,308.37 1.79 223,910.34 1,439,655 2.39 762,368 2.59 175.98 0.40
61 07-Jan 2,272.00 2,316.00 2,272.00 2,292.60 2,296.01 1.11 219,905.69 740,798 1.23 385,482 1.31 88.51 0.20
62 06-Jan 2,335.95 2,340.00 2,256.70 2,267.15 2,282.63 -3.03 217,464.53 1,191,044 1.98 686,726 2.33 156.75 0.36
63 03-Jan 2,344.00 2,348.95 2,322.15 2,335.95 2,337.60 -0.31 224,063.81 1,355,358 2.25 838,429 2.84 195.99 0.44
64 02-Jan 2,314.00 2,347.95 2,294.00 2,343.25 2,327.49 1.65 224,764.02 1,342,922 2.23 813,767 2.76 189.40 0.43
65 01-Jan 2,280.00 2,323.20 2,280.00 2,304.65 2,310.17 1.01 221,061.52 1,067,329 1.78 468,179 1.59 108.16 0.25
66 31-Dec 2,280.00 2,297.65 2,273.00 2,281.35 2,284.30 -0.30 218,826.59 685,486 1.14 374,199 1.27 85.48 0.20
67 30-Dec 2,280.25 2,298.80 2,256.80 2,288.25 2,277.52 0.74 219,488.43 1,076,978 1.79 643,274 2.18 146.51 0.34

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER    SIDDHIKA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com