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: 2,666.8 Mkt_Cap Category: Large-Cap
Sector: Consumer Durables Lot Size: 1 F&O Lot: 200 High52 Date: 10-Nov-2025 Bumper: 2,560.1; Drift%: 7.57
Industry: Consumer Durables Face Value: 1; VWAP21: 2,516.38 Low52 Price: 2,124.75 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 959,197,790 Low52 Date: 05-Mar-2025 SHP: 52.62 / 11.64 / 21.5 / 14.09
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,602.0 / 2,329.2 Week: 2,550.8 / 2,492.0 Day: 2,838.7 / 2,642.1 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,660.00 2,838.70 2,642.10 2,769.80 2,741.80 4.24 265,678.60 2,859,196 26.49 964,304 22.48 264.39 71
2 11-Nov 2,650.40 2,664.90 2,633.40 2,657.20 2,646.37 0.26 254,878.04 776,404 7.19 446,793 10.41 118.24 32
3 10-Nov 2,613.80 2,666.80 2,611.10 2,650.40 2,653.68 1.40 254,225.78 1,706,880 15.81 1,101,517 25.67 292.31 80
4 07-Nov 2,602.90 2,618.90 2,585.00 2,613.80 2,601.78 0.42 250,715.12 791,663 7.33 470,942 10.98 122.53 34
5 06-Nov 2,560.10 2,631.00 2,560.10 2,602.90 2,604.41 4.67 249,669.59 4,448,622 41.21 1,938,162 45.18 504.78 140
6 04-Nov 2,510.00 2,521.00 2,479.70 2,486.70 2,496.08 -1.02 238,523.71 527,087 4.88 292,052 6.81 72.90 21
7 03-Nov 2,496.20 2,515.30 2,495.00 2,512.20 2,505.25 0.06 240,969.67 425,210 3.94 246,399 5.74 61.73 18
8 31-Oct 2,523.40 2,530.00 2,505.30 2,510.80 2,515.24 -0.50 240,835.38 609,128 5.64 395,500 9.22 99.48 29
9 30-Oct 2,535.50 2,538.70 2,513.30 2,523.50 2,523.94 -0.60 242,053.56 736,486 6.82 546,299 12.73 137.88 40
10 29-Oct 2,520.00 2,550.80 2,512.50 2,538.70 2,534.93 1.17 243,511.54 615,292 5.70 331,090 7.72 83.93 24
11 28-Oct 2,515.00 2,528.60 2,492.00 2,509.30 2,509.62 -0.38 240,691.50 1,103,957 10.23 592,041 13.80 148.58 43
12 27-Oct 2,501.60 2,530.00 2,499.60 2,518.80 2,519.31 0.69 241,602.74 550,089 5.10 328,546 7.66 82.77 24
13 24-Oct 2,495.00 2,506.70 2,486.30 2,501.60 2,497.96 -0.03 239,952.92 327,596 3.03 166,183 3.87 41.51 12
14 23-Oct 2,518.90 2,546.00 2,496.80 2,502.40 2,523.09 -0.09 240,029.65 811,738 7.52 390,404 9.10 98.50 28
15 21-Oct 2,513.00 2,519.20 2,484.00 2,504.60 2,505.60 -0.45 240,240.68 107,942 1.00 42,902 1.00 10.75 3
16 20-Oct 2,507.80 2,537.10 2,500.70 2,516.00 2,519.10 0.33 241,334.00 714,986 6.62 365,481 8.52 92.07 26
17 17-Oct 2,421.00 2,544.00 2,421.00 2,507.80 2,509.32 4.07 240,547.62 3,719,960 34.46 1,055,779 24.61 264.93 76
18 16-Oct 2,377.00 2,420.80 2,366.90 2,409.70 2,393.30 1.46 231,137.89 715,890 6.63 376,771 8.78 90.17 27
19 15-Oct 2,330.00 2,384.00 2,325.00 2,375.10 2,365.88 2.46 227,819.07 753,640 6.98 328,726 7.66 77.77 24
20 14-Oct 2,342.40 2,355.00 2,308.00 2,318.10 2,327.55 -1.04 222,351.64 353,345 3.27 182,783 4.26 42.54 13
21 13-Oct 2,340.20 2,366.60 2,337.00 2,342.50 2,349.68 0.10 224,692.08 667,732 6.19 233,265 5.44 54.81 17
22 10-Oct 2,338.90 2,357.80 2,336.60 2,340.20 2,345.59 0.16 224,471.47 1,117,236 10.35 859,679 20.04 201.65 62
23 09-Oct 2,328.50 2,341.00 2,323.80 2,336.40 2,333.33 0.34 224,106.97 587,567 5.44 358,314 8.35 83.61 26
24 08-Oct 2,360.00 2,369.40 2,320.00 2,328.50 2,336.21 -1.03 223,349.21 701,799 6.50 429,764 10.02 100.40 31
25 07-Oct 2,355.00 2,371.40 2,346.00 2,352.80 2,359.19 -0.08 225,680.06 498,524 4.62 264,108 6.16 62.31 19
26 06-Oct 2,355.00 2,359.20 2,334.10 2,354.80 2,348.85 -0.13 225,871.90 362,107 3.35 176,446 4.11 41.44 13
27 03-Oct 2,342.20 2,362.70 2,336.10 2,357.80 2,350.46 0.94 226,159.65 659,872 6.11 461,987 10.77 108.59 33
28 01-Oct 2,353.40 2,357.00 2,321.20 2,335.80 2,333.18 -0.60 224,049.42 648,279 6.01 371,990 8.67 86.79 27
29 30-Sep 2,352.00 2,388.80 2,340.00 2,350.00 2,353.55 0.32 225,411.00 778,874 7.22 407,804 9.51 95.98 30
30 29-Sep 2,342.90 2,363.70 2,329.20 2,342.60 2,344.85 -0.01 224,701.67 950,369 8.80 638,131 14.87 149.63 46
31 26-Sep 2,397.50 2,400.00 2,339.00 2,342.80 2,359.94 -2.55 224,720.86 1,089,446 10.09 624,583 14.56 147.40 45
32 25-Sep 2,458.50 2,462.70 2,388.00 2,404.00 2,413.29 -2.17 230,591.00 1,518,215 14.06 767,553 17.89 185.23 56
33 24-Sep 2,446.00 2,475.00 2,443.20 2,457.20 2,461.22 0.42 235,694.08 637,749 5.91 340,040 7.93 83.69 25
34 23-Sep 2,472.10 2,483.80 2,428.00 2,446.90 2,449.86 -1.44 234,706.11 1,332,111 12.34 805,969 18.79 197.45 58
35 22-Sep 2,494.10 2,503.00 2,474.10 2,482.70 2,488.32 0.04 238,140.04 872,806 8.09 602,796 14.05 149.99 44
36 19-Sep 2,475.00 2,509.50 2,468.50 2,481.70 2,485.15 0.12 238,044.12 3,731,525 34.57 2,630,702 61.32 653.77 190
37 18-Sep 2,497.90 2,506.20 2,469.30 2,478.70 2,484.30 -0.60 237,756.36 400,796 3.71 195,600 4.56 48.59 14
38 17-Sep 2,482.00 2,496.90 2,480.80 2,493.60 2,487.70 0.51 239,185.56 359,627 3.33 185,926 4.33 46.25 13
39 16-Sep 2,495.00 2,509.90 2,474.50 2,480.90 2,488.81 -0.87 237,967.38 760,790 7.05 389,309 9.07 96.89 28
40 15-Sep 2,535.10 2,543.50 2,498.00 2,502.60 2,509.44 -1.72 240,048.84 583,051 5.40 298,527 6.96 74.91 22
41 12-Sep 2,560.00 2,568.30 2,537.20 2,546.30 2,550.82 -0.38 244,240.53 547,539 5.07 328,744 7.66 83.86 24
42 11-Sep 2,541.00 2,559.50 2,535.70 2,555.90 2,551.45 0.50 245,161.36 423,961 3.93 252,887 5.89 64.52 18
43 10-Sep 2,537.30 2,555.00 2,525.10 2,543.30 2,538.02 0.24 243,952.77 520,584 4.82 324,140 7.56 82.27 23
44 09-Sep 2,540.00 2,551.60 2,524.80 2,537.30 2,537.81 0.26 243,377.26 702,450 6.51 473,947 11.05 120.28 34
45 08-Sep 2,579.90 2,589.60 2,526.40 2,530.80 2,550.52 -1.90 242,753.78 742,880 6.88 470,851 10.97 120.09 34
46 05-Sep 2,565.00 2,602.00 2,565.00 2,579.90 2,581.22 0.44 247,463.44 1,153,436 10.69 650,616 15.16 167.94 47
47 04-Sep 2,553.90 2,583.00 2,553.00 2,568.60 2,570.37 0.58 246,379.54 933,071 8.64 569,163 13.27 146.30 41
48 03-Sep 2,530.00 2,565.10 2,527.30 2,553.90 2,550.67 0.55 244,969.52 925,847 8.58 600,377 13.99 153.14 43
49 02-Sep 2,569.00 2,571.90 2,531.00 2,540.00 2,549.56 -1.18 243,636.00 1,024,054 9.49 708,250 16.51 180.57 51
50 01-Sep 2,518.00 2,577.80 2,515.10 2,570.20 2,559.95 2.05 246,533.02 1,314,833 12.18 777,609 18.12 199.06 56
51 29-Aug 2,491.00 2,531.60 2,490.00 2,518.60 2,513.22 1.19 241,583.56 1,798,653 16.66 1,066,432 24.86 268.02 77
52 28-Aug 2,465.00 2,528.00 2,465.00 2,489.00 2,505.93 0.31 238,744.00 1,485,769 13.76 673,146 15.69 168.69 49
53 26-Aug 2,481.10 2,523.30 2,468.00 2,481.40 2,483.54 -0.46 238,015.34 7,106,393 65.83 5,284,658 123.18 1,312.47 382
54 25-Aug 2,516.00 2,522.50 2,476.00 2,492.90 2,493.95 -0.46 239,118.42 766,497 7.10 380,883 8.88 94.99 28
55 22-Aug 2,562.80 2,569.30 2,501.10 2,504.50 2,519.14 -2.42 240,231.09 523,774 4.85 223,493 5.21 56.30 16
56 21-Aug 2,574.90 2,576.00 2,559.30 2,566.60 2,566.26 -0.14 246,187.70 781,082 7.24 573,372 13.36 147.14 41
57 20-Aug 2,578.00 2,579.30 2,563.40 2,570.10 2,571.05 -0.36 246,523.42 308,028 2.85 197,939 4.61 50.89 14
58 19-Aug 2,587.40 2,595.00 2,561.20 2,579.40 2,579.08 -0.31 247,415.48 698,587 6.47 351,362 8.19 90.62 25
59 18-Aug 2,550.00 2,595.00 2,536.60 2,587.40 2,573.28 2.32 248,182.84 1,755,615 16.26 1,151,790 26.85 296.39 83
60 14-Aug 2,505.00 2,534.90 2,497.70 2,528.70 2,519.33 1.14 242,552.35 1,088,550 10.08 735,326 17.14 185.25 53
61 13-Aug 2,479.80 2,504.40 2,461.20 2,500.20 2,494.95 0.88 239,818.63 350,844 3.25 203,886 4.75 50.87 15
62 12-Aug 2,489.10 2,502.80 2,474.00 2,478.30 2,488.18 -0.43 237,717.99 608,984 5.64 354,417 8.26 88.19 26
63 11-Aug 2,463.90 2,504.20 2,452.00 2,489.10 2,484.31 0.55 238,753.92 721,135 6.68 370,017 8.62 91.92 20
64 08-Aug 2,506.50 2,511.70 2,468.50 2,475.60 2,491.63 -1.23 237,459.00 1,178,226 10.92 774,094 18.04 192.88 41
65 07-Aug 2,484.10 2,510.00 2,466.90 2,506.50 2,490.68 0.61 240,422.93 1,502,806 13.92 861,748 20.09 214.63 46
66 06-Aug 2,440.00 2,505.60 2,440.00 2,491.20 2,486.79 2.23 238,955.35 2,019,109 18.71 904,222 21.08 224.86 48
67 05-Aug 2,461.90 2,463.70 2,409.10 2,436.80 2,432.86 -0.53 233,737.32 659,094 6.11 316,105 7.37 76.90 17

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com