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: 2,398.0; Drift%: -3.7
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: 52.62 / 12.23 / 15.51 / 19.51
Q M W D
Trend Indicator
Float14: 0.29
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,364.0 / 2,124.75 Week: 2,378.5 / 2,268.0 Day: 2,316.2 / 2,290.0 Float67: 0.33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,296.00 2,316.20 2,290.00 2,312.40 2,307.71 0.73 221,804.90 469,330 1.00 266,031 1.51 61.39 0.14
2 20-May 2,347.50 2,347.70 2,291.40 2,295.60 2,306.25 -1.54 220,193.44 1,095,846 2.33 677,990 3.84 156.36 0.36
3 19-May 2,353.60 2,378.90 2,326.60 2,331.40 2,347.23 -0.94 223,627.37 552,961 1.18 246,603 1.40 57.88 0.13
4 16-May 2,333.90 2,355.00 2,315.00 2,353.60 2,340.13 1.02 225,756.79 785,113 1.67 388,234 2.20 90.85 0.21
5 15-May 2,285.00 2,335.50 2,268.00 2,329.90 2,306.60 2.09 223,483.49 1,675,016 3.57 717,831 4.06 165.57 0.38
6 14-May 2,319.00 2,319.00 2,277.10 2,282.30 2,288.00 -1.82 218,917.71 1,549,845 3.30 783,357 4.44 179.00 0.42
7 13-May 2,354.00 2,358.00 2,315.10 2,324.60 2,328.80 -1.35 222,975.12 1,220,489 2.60 495,548 2.81 115.40 0.26
8 12-May 2,330.00 2,378.50 2,321.00 2,356.40 2,358.02 2.47 226,025.37 940,135 2.00 429,614 2.43 101.30 0.23
9 09-May 2,246.60 2,331.80 2,245.00 2,299.60 2,300.34 -0.13 220,577.12 1,503,010 3.20 563,879 3.19 129.71 0.30
10 08-May 2,322.00 2,349.10 2,293.50 2,302.60 2,318.80 -1.35 220,864.88 2,292,261 4.88 661,935 3.75 153.49 0.35
11 07-May 2,388.00 2,405.70 2,318.50 2,334.10 2,361.98 -3.47 223,886.36 1,711,760 3.65 988,026 5.60 233.37 0.52
12 06-May 2,442.00 2,449.90 2,391.10 2,418.00 2,413.16 -0.78 231,934.00 702,819 1.50 379,436 2.15 91.56 0.20
13 05-May 2,423.10 2,475.00 2,423.10 2,436.90 2,454.15 1.12 233,746.91 1,229,593 2.62 596,320 3.38 146.35 0.32
14 02-May 2,425.00 2,444.90 2,398.00 2,409.80 2,421.26 -0.66 231,147.48 928,084 1.98 510,935 2.89 123.71 0.27
15 30-Apr 2,450.00 2,462.20 2,401.50 2,425.70 2,432.24 -1.04 232,672.61 1,479,678 3.15 976,688 5.53 237.55 0.52
16 29-Apr 2,460.00 2,472.00 2,441.60 2,451.10 2,456.45 -0.04 235,108.97 1,235,066 2.63 762,179 4.32 187.23 0.40
17 28-Apr 2,419.90 2,459.80 2,405.00 2,452.20 2,440.86 0.85 235,214.48 554,922 1.18 293,914 1.66 71.74 0.16
18 25-Apr 2,464.30 2,468.70 2,413.70 2,431.60 2,432.80 -1.33 233,238.53 702,217 1.50 372,761 2.11 90.69 0.20
19 24-Apr 2,450.00 2,491.00 2,435.90 2,464.40 2,465.69 0.46 236,384.70 1,203,452 2.56 552,554 3.13 136.24 0.29
20 23-Apr 2,437.00 2,456.60 2,425.60 2,453.10 2,443.84 0.87 235,300.81 744,696 1.59 396,423 2.24 96.88 0.21
21 22-Apr 2,445.00 2,450.00 2,413.50 2,432.00 2,434.93 -0.53 233,276.00 543,658 1.16 176,589 1.00 43.00 0.09
22 21-Apr 2,465.90 2,470.90 2,441.00 2,445.00 2,455.74 -0.93 234,523.00 541,913 1.15 278,096 1.57 68.29 0.15
23 17-Apr 2,459.90 2,476.40 2,431.00 2,467.90 2,462.16 0.33 236,720.42 885,842 1.89 477,718 2.71 117.62 0.25
24 16-Apr 2,405.10 2,468.50 2,403.70 2,459.90 2,451.03 1.83 235,953.06 1,166,700 2.49 730,159 4.13 178.96 0.39
25 15-Apr 2,414.90 2,425.00 2,385.00 2,415.70 2,409.09 0.92 231,713.41 1,141,279 2.43 812,779 4.60 195.81 0.43
26 11-Apr 2,439.50 2,448.00 2,380.25 2,393.60 2,396.76 -0.73 229,593.58 968,152 2.06 399,138 2.26 95.66 0.21
27 09-Apr 2,400.00 2,429.45 2,390.90 2,411.15 2,415.28 0.71 231,276.98 1,186,947 2.53 556,285 3.15 134.36 0.29
28 08-Apr 2,356.00 2,420.00 2,356.00 2,394.20 2,395.31 2.26 229,651.13 1,876,867 4.00 777,748 4.40 186.29 0.41
29 07-Apr 2,190.00 2,354.00 2,190.00 2,341.35 2,329.16 -0.62 224,581.77 1,745,827 3.72 845,829 4.79 197.01 0.45
30 04-Apr 2,349.40 2,363.95 2,302.80 2,356.05 2,337.20 0.28 225,991.80 1,163,188 2.48 720,786 4.08 168.46 0.38
31 03-Apr 2,295.00 2,354.90 2,289.80 2,349.40 2,339.57 1.85 225,353.93 608,846 1.30 362,821 2.05 84.88 0.19
32 02-Apr 2,328.00 2,328.40 2,292.15 2,306.65 2,303.78 -0.40 221,253.36 792,695 1.69 485,432 2.75 111.83 0.26
33 01-Apr 2,342.00 2,361.70 2,305.75 2,316.00 2,326.81 -1.05 222,150.00 970,583 2.07 532,236 3.01 123.84 0.28
34 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 2.73 820,690 4.65 192.33 0.44
35 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 3.19 940,970 5.33 219.30 0.50
36 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 4.12 1,274,716 7.22 295.62 0.68
37 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 3.89 1,135,096 6.43 264.00 0.60
38 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 2.34 758,082 4.29 175.53 0.40
39 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 3.46 1,093,896 6.19 251.84 0.58
40 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 2.49 616,539 3.49 141.14 0.33
41 19-Mar 2,274.00 2,287.95 2,267.85 2,280.70 2,279.37 0.30 218,764.24 663,342 1.41 410,964 2.33 93.67 0.22
42 18-Mar 2,230.65 2,290.00 2,222.75 2,273.95 2,262.07 2.45 218,116.78 816,364 1.74 368,971 2.09 83.46 0.20
43 17-Mar 2,205.00 2,239.25 2,196.05 2,219.55 2,211.29 -0.53 212,898.75 838,016 1.79 497,193 2.82 109.94 0.26
44 13-Mar 2,255.25 2,257.20 2,222.50 2,231.30 2,239.46 -0.89 214,025.80 747,500 1.59 393,410 2.23 88.10 0.21
45 12-Mar 2,287.40 2,295.95 2,247.00 2,251.30 2,261.49 -1.58 215,944.20 749,232 1.60 439,896 2.49 99.48 0.23
46 11-Mar 2,274.00 2,290.90 2,257.90 2,287.40 2,281.69 0.39 219,406.90 601,228 1.28 294,875 1.67 67.28 0.16
47 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 2.28 626,650 3.55 142.96 0.33
48 07-Mar 2,267.70 2,277.95 2,248.00 2,270.00 2,264.87 0.10 217,737.00 921,429 1.96 466,317 2.64 105.61 0.25
49 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 4.23 668,875 3.79 150.18 0.35
50 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 3.27 1,056,524 5.98 228.00 0.56
51 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 4.65 1,665,563 9.43 356.59 0.88
52 03-Mar 2,179.75 2,193.35 2,129.00 2,166.40 2,155.65 -0.61 207,800.61 959,075 2.04 556,755 3.15 120.02 0.30
53 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 3.62 1,093,757 6.19 239.11 0.58
54 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 2.19 714,933 4.05 158.20 0.38
55 25-Feb 2,246.20 2,257.10 2,217.70 2,224.75 2,239.74 -0.95 213,397.53 947,724 2.02 545,797 3.09 122.24 0.29
56 24-Feb 2,245.90 2,259.00 2,241.00 2,246.20 2,249.63 -0.50 215,455.01 765,060 1.63 476,772 2.70 107.26 0.25
57 21-Feb 2,249.05 2,265.80 2,237.00 2,257.60 2,250.90 0.38 216,548.49 755,633 1.61 453,844 2.57 102.16 0.24
58 20-Feb 2,239.10 2,257.10 2,231.05 2,249.05 2,248.55 0.44 215,728.38 637,444 1.36 397,695 2.25 89.42 0.21
59 19-Feb 2,237.60 2,249.80 2,226.10 2,239.10 2,238.83 0.07 214,773.98 645,236 1.37 426,281 2.41 95.44 0.23
60 18-Feb 2,248.00 2,251.95 2,218.75 2,237.60 2,232.03 -0.59 214,630.10 735,853 1.57 435,346 2.47 97.17 0.23
61 17-Feb 2,231.30 2,260.00 2,226.05 2,250.85 2,247.92 0.88 215,901.03 923,979 1.97 525,955 2.98 118.23 0.28
62 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 2.94 756,893 4.29 168.29 0.40
63 13-Feb 2,228.25 2,249.95 2,220.00 2,236.40 2,236.75 0.37 214,514.99 921,923 1.96 512,920 2.90 114.73 0.27
64 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 2.52 554,384 3.14 122.88 0.29
65 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 3.43 956,888 5.42 214.87 0.51
66 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 2.52 757,941 4.29 171.83 0.40
67 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 2.85 811,833 4.60 183.50 0.43

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