Stockint.com

Loading a wholistic market research tool


Research

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: 2,437.3; Drift%: 0.08
Industry: Consumer Durables Face Value: 1; VWAP21: 2,348.22 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
SiS14: 30
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,475.0 / 2,245.0 Week: 2,464.4 / 2,326.1 Day: 2,484.8 / 2,435.5 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,447.50 2,484.80 2,435.50 2,439.20 2,456.51 -0.49 233,967.52 1,050,466 2.29 586,756 3.32 144.14 31
2 10-Jul 2,507.30 2,512.00 2,445.10 2,451.20 2,474.60 -1.91 235,118.56 932,978 2.04 555,070 3.14 137.36 30
3 09-Jul 2,520.50 2,535.00 2,492.90 2,498.90 2,510.99 0.58 239,693.94 2,328,785 5.08 756,880 4.29 190.05 40
4 08-Jul 2,440.50 2,488.00 2,437.30 2,484.60 2,468.93 1.71 238,322.28 1,136,367 2.48 664,358 3.76 164.03 36
5 07-Jul 2,423.30 2,465.10 2,421.00 2,442.80 2,445.69 0.77 234,312.84 869,054 1.90 426,732 2.42 104.37 23
6 04-Jul 2,430.90 2,443.00 2,412.00 2,424.20 2,424.40 -0.28 232,528.73 602,320 1.32 358,367 2.03 86.88 19
7 03-Jul 2,428.90 2,464.40 2,425.00 2,430.90 2,444.49 0.48 233,171.39 1,547,489 3.38 640,516 3.63 156.57 34
8 02-Jul 2,340.00 2,430.00 2,327.00 2,419.40 2,385.77 2.11 232,068.31 1,936,060 4.23 886,909 5.02 211.60 47
9 01-Jul 2,380.50 2,400.00 2,350.20 2,369.50 2,372.28 1.21 227,281.92 1,232,160 2.69 430,415 2.44 102.11 23
10 30-Jun 2,362.00 2,369.90 2,326.10 2,341.10 2,341.18 -0.75 224,557.79 785,414 1.71 440,857 2.50 103.21 24
11 27-Jun 2,283.00 2,364.50 2,277.10 2,358.70 2,335.40 3.01 226,245.98 1,555,259 3.40 767,666 4.35 179.28 41
12 26-Jun 2,287.00 2,292.60 2,280.20 2,289.80 2,287.73 0.43 219,637.11 921,519 2.01 452,221 2.56 103.46 24
13 25-Jun 2,276.10 2,294.30 2,275.40 2,279.90 2,281.51 0.20 218,687.50 807,391 1.76 524,810 2.97 119.74 28
14 24-Jun 2,305.00 2,309.70 2,268.90 2,275.30 2,285.84 0.49 218,246.27 1,044,179 2.28 411,507 2.33 94.06 22
15 23-Jun 2,261.20 2,272.80 2,253.90 2,264.10 2,263.57 -0.95 217,171.97 596,186 1.30 266,379 1.51 60.30 14
16 20-Jun 2,267.00 2,289.90 2,263.00 2,285.70 2,283.48 0.78 219,243.84 1,945,030 4.25 1,466,404 8.30 334.85 78
17 19-Jun 2,270.00 2,285.00 2,264.00 2,268.00 2,275.72 -0.59 217,546.00 524,936 1.15 242,778 1.37 55.25 13
18 18-Jun 2,257.00 2,284.00 2,255.00 2,281.40 2,273.14 0.73 218,831.38 1,131,156 2.47 693,922 3.93 157.74 37
19 17-Jun 2,231.00 2,281.00 2,227.00 2,264.80 2,264.49 0.89 217,239.12 1,540,986 3.36 801,578 4.54 181.52 43
20 16-Jun 2,214.20 2,250.00 2,209.30 2,244.80 2,233.86 1.38 215,320.72 1,301,826 2.84 691,329 3.91 154.43 37
21 13-Jun 2,175.00 2,217.10 2,174.80 2,214.20 2,202.96 -0.23 212,385.57 1,786,808 3.90 1,052,039 5.96 231.76 56
22 12-Jun 2,224.00 2,263.00 2,208.10 2,219.40 2,237.04 0.48 212,884.36 3,417,375 7.46 1,283,931 7.27 287.22 69
23 11-Jun 2,209.00 2,225.90 2,207.20 2,208.80 2,214.30 -0.46 211,867.61 1,431,027 3.12 979,262 5.55 216.84 52
24 10-Jun 2,240.00 2,240.00 2,215.20 2,218.90 2,222.99 -1.29 212,836.40 1,809,078 3.95 1,200,702 6.80 266.91 64
25 09-Jun 2,240.00 2,255.80 2,236.00 2,247.90 2,246.94 0.12 215,618.07 1,041,859 2.27 653,648 3.70 146.87 35
26 06-Jun 2,249.10 2,252.60 2,239.00 2,245.20 2,244.85 0.08 215,359.09 822,087 1.79 581,211 3.29 130.47 31
27 05-Jun 2,251.10 2,261.00 2,233.00 2,243.50 2,244.09 -0.24 215,196.02 996,615 2.18 606,139 3.43 136.02 32
28 04-Jun 2,249.50 2,261.00 2,240.90 2,249.00 2,248.65 -0.30 215,723.00 768,084 1.68 533,591 3.02 119.99 29
29 03-Jun 2,272.60 2,287.30 2,246.70 2,255.70 2,259.11 -0.49 216,366.25 792,587 1.73 481,747 2.73 108.83 26
30 02-Jun 2,259.10 2,272.30 2,257.90 2,266.70 2,265.52 0.34 217,421.36 702,789 1.53 475,053 2.69 107.62 25
31 30-May 2,296.50 2,304.00 2,255.00 2,259.10 2,263.70 -1.53 216,692.37 3,610,474 7.88 2,821,800 15.98 638.77 151
32 29-May 2,303.20 2,309.00 2,286.50 2,294.30 2,293.62 -0.39 220,068.75 1,414,643 3.09 944,630 5.35 216.66 50
33 28-May 2,327.60 2,333.00 2,300.30 2,303.20 2,308.17 -1.05 220,922.43 774,808 1.69 456,059 2.58 105.27 24
34 27-May 2,313.10 2,351.60 2,301.10 2,327.60 2,332.79 0.02 223,262.88 2,485,428 5.43 1,759,035 9.96 410.35 94
35 26-May 2,316.00 2,338.00 2,302.80 2,327.20 2,318.72 0.51 223,224.51 1,258,062 2.75 867,360 4.91 201.12 46
36 23-May 2,301.80 2,329.00 2,295.00 2,315.50 2,316.37 0.71 222,102.25 458,035 1.00 204,642 1.16 47.40 11
37 22-May 2,309.20 2,310.00 2,283.10 2,299.20 2,297.00 -0.57 220,538.76 916,504 2.00 506,582 2.87 116.00 27
38 21-May 2,296.00 2,316.20 2,290.00 2,312.40 2,307.71 0.73 221,804.90 469,330 1.02 266,031 1.51 61.39 14
39 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 2.39 677,990 3.84 156.36 36
40 19-May 2,353.60 2,378.90 2,326.60 2,331.40 2,347.23 -0.94 223,627.37 552,961 1.21 246,603 1.40 57.88 13
41 16-May 2,333.90 2,355.00 2,315.00 2,353.60 2,340.13 1.02 225,756.79 785,113 1.71 388,234 2.20 90.85 21
42 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 3.66 717,831 4.06 165.57 38
43 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 3.38 783,357 4.44 179.00 42
44 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 2.66 495,548 2.81 115.40 26
45 12-May 2,330.00 2,378.50 2,321.00 2,356.40 2,358.02 2.47 226,025.37 940,135 2.05 429,614 2.43 101.30 23
46 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 3.28 563,879 3.19 129.71 30
47 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 5.00 661,935 3.75 153.49 35
48 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 3.74 988,026 5.60 233.37 52
49 06-May 2,442.00 2,449.90 2,391.10 2,418.00 2,413.16 -0.78 231,934.00 702,819 1.53 379,436 2.15 91.56 20
50 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 2.68 596,320 3.38 146.35 32
51 02-May 2,425.00 2,444.90 2,398.00 2,409.80 2,421.26 -0.66 231,147.48 928,084 2.03 510,935 2.89 123.71 27
52 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 3.23 976,688 5.53 237.55 52
53 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 2.70 762,179 4.32 187.23 40
54 28-Apr 2,419.90 2,459.80 2,405.00 2,452.20 2,440.86 0.85 235,214.48 554,922 1.21 293,914 1.66 71.74 16
55 25-Apr 2,464.30 2,468.70 2,413.70 2,431.60 2,432.80 -1.33 233,238.53 702,217 1.53 372,761 2.11 90.69 20
56 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 2.63 552,554 3.13 136.24 29
57 23-Apr 2,437.00 2,456.60 2,425.60 2,453.10 2,443.84 0.87 235,300.81 744,696 1.63 396,423 2.24 96.88 21
58 22-Apr 2,445.00 2,450.00 2,413.50 2,432.00 2,434.93 -0.53 233,276.00 543,658 1.19 176,589 1.00 43.00 9
59 21-Apr 2,465.90 2,470.90 2,441.00 2,445.00 2,455.74 -0.93 234,523.00 541,913 1.18 278,096 1.57 68.29 15
60 17-Apr 2,459.90 2,476.40 2,431.00 2,467.90 2,462.16 0.33 236,720.42 885,842 1.93 477,718 2.71 117.62 25
61 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 2.55 730,159 4.13 178.96 39
62 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 2.49 812,779 4.60 195.81 43
63 11-Apr 2,439.50 2,448.00 2,380.25 2,393.60 2,396.76 -0.73 229,593.58 968,152 2.11 399,138 2.26 95.66 21
64 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 2.59 556,285 3.15 134.36 29
65 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 4.10 777,748 4.40 186.29 41
66 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 3.81 845,829 4.79 197.01 45
67 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 2.54 720,786 4.08 168.46 38

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