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: 2,985.7 Mkt_Cap Category: Large-Cap
Sector: Consumer Durables Lot Size: 1 F&O Lot: 200 High52 Date: 04-Dec-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: 2,216.32 Low52 Price: 2,115.0 Barrier: 2,246.6; Drift%: 1.57
Basic Industry: Paints Total Equity: 959,197,790 Low52 Date: 23-Mar-2026 SHP: 52.63 / 12.78 / 21.08 / 13.37
Q M W D
Trend Indicator
SiS14: 61
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,985.7 / 2,735.0 Week: 2,446.6 / 2,359.0 Day: 2,336.9 / 2,245.2 Sis67: 59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 2,284.50 2,336.90 2,245.20 2,282.40 2,278.70 4.40 218,927.30 2,914,767 8.89 1,620,146 8.98 369.18 126
2 07-Apr 2,167.70 2,198.70 2,145.00 2,186.20 2,180.48 0.09 209,699.82 1,793,007 5.47 1,136,336 6.30 247.78 89
3 06-Apr 2,169.00 2,193.20 2,145.90 2,184.30 2,173.75 0.71 209,517.57 2,048,228 6.25 1,297,200 7.19 281.98 101
4 02-Apr 2,185.00 2,185.10 2,142.40 2,169.00 2,162.87 -2.55 208,050.00 1,854,061 5.65 1,081,936 5.99 234.01 84
5 01-Apr 2,224.80 2,246.60 2,198.40 2,225.80 2,223.69 2.80 213,498.24 1,209,900 3.69 622,759 3.45 138.48 49
6 30-Mar 2,185.30 2,202.90 2,151.00 2,165.20 2,170.89 -1.91 207,685.51 1,513,565 4.62 682,899 3.78 148.25 53
7 27-Mar 2,246.30 2,269.00 2,201.10 2,207.40 2,225.52 -2.77 211,733.32 1,089,010 3.32 665,624 3.69 148.14 52
8 25-Mar 2,225.10 2,289.70 2,222.00 2,270.20 2,264.27 2.39 217,757.08 1,270,855 3.88 703,263 3.90 159.24 55
9 24-Mar 2,184.00 2,224.50 2,153.30 2,217.30 2,196.94 4.53 212,682.93 1,561,016 4.76 698,956 3.87 153.56 55
10 23-Mar 2,180.00 2,180.00 2,115.00 2,121.30 2,138.30 -3.38 203,474.63 978,398 2.98 498,876 2.76 106.67 39
11 20-Mar 2,210.90 2,224.50 2,185.00 2,195.40 2,201.87 0.43 210,582.28 875,920 2.67 549,243 3.04 120.94 43
12 19-Mar 2,220.00 2,239.00 2,180.60 2,186.00 2,196.51 -3.36 209,680.00 889,334 2.71 470,501 2.61 103.35 37
13 18-Mar 2,235.10 2,270.40 2,228.60 2,262.10 2,250.29 1.07 216,980.13 844,912 2.58 461,000 2.55 103.74 36
14 17-Mar 2,217.70 2,261.50 2,217.20 2,238.20 2,236.47 0.92 214,687.65 875,461 2.67 429,886 2.38 96.14 34
15 16-Mar 2,185.40 2,227.80 2,175.10 2,217.70 2,206.49 0.95 212,721.29 1,111,587 3.39 661,656 3.67 145.99 52
16 13-Mar 2,204.70 2,219.70 2,190.00 2,196.80 2,201.90 -1.10 210,716.57 949,233 2.89 640,475 3.55 141.03 50
17 12-Mar 2,208.00 2,249.90 2,201.00 2,221.20 2,225.28 -0.48 213,057.01 1,384,055 4.22 633,683 3.51 141.01 49
18 11-Mar 2,290.00 2,302.00 2,226.00 2,232.00 2,260.69 -2.12 214,092.00 687,786 2.10 351,825 1.95 79.54 27
19 10-Mar 2,251.60 2,305.10 2,251.60 2,280.40 2,270.06 2.68 218,735.46 1,192,174 3.64 540,968 3.00 122.80 42
20 09-Mar 2,200.00 2,230.00 2,162.60 2,220.80 2,190.84 -2.58 213,018.65 2,198,153 6.70 1,089,035 6.03 238.59 85
21 06-Mar 2,261.70 2,307.90 2,253.70 2,279.50 2,286.88 -0.36 218,649.14 979,742 2.99 514,905 2.85 117.75 40
22 05-Mar 2,285.20 2,313.00 2,253.70 2,287.80 2,272.72 0.11 219,445.27 925,040 2.82 487,330 2.70 110.76 38
23 04-Mar 2,260.70 2,290.90 2,216.30 2,285.20 2,263.98 -0.95 219,195.88 1,610,358 4.91 872,231 4.83 197.47 68
24 02-Mar 2,300.00 2,337.90 2,283.50 2,307.10 2,307.99 -2.91 221,296.52 2,528,308 7.71 1,421,641 7.88 328.11 111
25 27-Feb 2,385.00 2,397.60 2,359.00 2,376.20 2,376.39 -0.78 227,924.58 2,531,619 7.72 1,908,320 10.57 453.49 149
26 26-Feb 2,416.10 2,422.20 2,382.00 2,394.90 2,394.64 -0.89 229,718.28 588,742 1.80 305,928 1.70 73.26 24
27 25-Feb 2,416.00 2,427.90 2,400.00 2,416.40 2,414.51 0.14 231,780.55 526,764 1.61 323,917 1.79 78.21 25
28 24-Feb 2,413.00 2,441.50 2,403.70 2,413.10 2,416.00 -0.68 231,464.02 499,660 1.52 249,624 1.38 60.00 19
29 23-Feb 2,424.70 2,446.60 2,411.50 2,429.70 2,431.42 0.07 233,056.29 634,365 1.93 404,209 2.24 98.28 32
30 20-Feb 2,378.20 2,435.70 2,376.10 2,428.10 2,421.15 1.14 232,902.82 790,329 2.41 432,096 2.39 104.62 34
31 19-Feb 2,420.00 2,428.00 2,391.10 2,400.80 2,404.58 -1.29 230,284.21 971,600 2.96 629,417 3.49 151.35 49
32 18-Feb 2,440.00 2,448.20 2,416.50 2,432.10 2,430.48 -0.22 233,286.49 551,809 1.68 395,145 2.19 96.04 31
33 17-Feb 2,399.50 2,452.40 2,399.50 2,437.40 2,435.81 1.68 233,794.87 1,004,356 3.06 472,557 2.62 115.11 37
34 16-Feb 2,360.00 2,405.10 2,356.80 2,397.20 2,387.81 1.30 229,938.89 683,108 2.08 394,731 2.19 94.25 31
35 13-Feb 2,408.90 2,411.80 2,360.10 2,366.40 2,380.50 -1.83 226,984.57 675,635 2.06 404,485 2.24 96.29 32
36 12-Feb 2,398.00 2,413.90 2,377.00 2,410.50 2,400.90 0.75 231,214.63 607,767 1.85 330,215 1.83 79.28 26
37 11-Feb 2,399.00 2,405.70 2,376.30 2,392.50 2,385.85 -0.05 229,488.07 3,177,710 9.69 2,421,161 13.42 577.65 189
38 10-Feb 2,419.00 2,420.00 2,386.90 2,393.60 2,394.89 -0.98 229,593.58 1,513,620 4.62 1,008,195 5.59 241.45 79
39 09-Feb 2,404.00 2,426.20 2,396.80 2,417.40 2,412.27 0.68 231,876.47 669,839 2.04 408,210 2.26 98.47 32
40 06-Feb 2,432.00 2,444.00 2,386.10 2,401.10 2,400.75 -1.27 230,312.98 1,043,982 3.18 703,782 3.90 168.96 52
41 05-Feb 2,445.00 2,455.80 2,402.60 2,432.10 2,426.75 -0.84 233,286.49 1,047,405 3.19 711,760 3.94 172.73 53
42 04-Feb 2,430.00 2,463.80 2,417.10 2,452.70 2,448.56 1.10 235,262.44 970,973 2.96 660,974 3.66 161.84 49
43 03-Feb 2,525.00 2,525.00 2,391.00 2,426.00 2,427.85 1.00 232,701.00 2,233,860 6.81 1,274,701 7.06 309.48 94
44 02-Feb 2,374.90 2,429.50 2,372.00 2,402.00 2,403.28 1.91 230,399.00 1,183,482 3.61 533,223 2.95 128.15 39
45 01-Feb 2,439.00 2,439.00 2,343.10 2,357.00 2,385.03 -2.94 226,082.00 801,746 2.44 231,517 1.28 55.22 17
46 30-Jan 2,417.00 2,445.00 2,400.50 2,428.30 2,427.03 0.51 232,922.00 2,048,843 6.25 951,601 5.27 230.96 70
47 29-Jan 2,511.80 2,514.90 2,410.00 2,416.00 2,431.87 -3.81 231,742.00 3,488,159 10.64 2,258,518 12.51 549.24 167
48 28-Jan 2,535.00 2,548.50 2,451.00 2,511.80 2,493.59 -4.23 240,931.30 3,430,002 10.46 1,301,706 7.21 324.59 96
49 27-Jan 2,719.90 2,734.70 2,546.00 2,622.80 2,627.64 -2.99 251,578.40 3,818,761 11.64 1,339,700 7.42 352.02 99
50 23-Jan 2,703.80 2,782.90 2,690.80 2,703.70 2,743.23 0.00 259,338.31 1,786,635 5.45 878,401 4.87 240.97 65
51 22-Jan 2,665.30 2,729.90 2,665.30 2,703.80 2,703.64 1.60 259,347.90 1,290,346 3.93 725,572 4.02 196.17 54
52 21-Jan 2,670.00 2,688.00 2,648.00 2,661.10 2,665.80 -0.54 255,252.12 914,318 2.79 539,706 2.99 143.87 40
53 20-Jan 2,740.00 2,740.10 2,669.30 2,675.60 2,706.23 -2.85 256,642.96 911,151 2.78 468,391 2.60 126.76 35
54 19-Jan 2,756.90 2,786.30 2,724.70 2,754.00 2,769.14 -0.11 264,163.00 1,342,048 4.09 924,935 5.12 256.13 68
55 16-Jan 2,787.90 2,826.50 2,750.50 2,756.90 2,791.78 -2.03 264,441.24 1,143,463 3.49 690,509 3.83 192.77 51
56 14-Jan 2,884.00 2,884.00 2,807.30 2,813.90 2,830.57 -2.51 269,908.67 958,254 2.92 480,876 2.66 136.12 36
57 13-Jan 2,900.00 2,914.50 2,870.80 2,886.30 2,886.35 -0.35 276,853.26 1,051,986 3.21 581,090 3.22 167.72 43
58 12-Jan 2,826.00 2,900.00 2,808.00 2,896.40 2,863.76 2.51 277,822.05 1,743,901 5.32 966,348 5.35 276.74 72
59 09-Jan 2,789.90 2,856.70 2,786.20 2,825.50 2,829.32 1.40 271,021.34 1,657,381 5.05 868,646 4.81 245.77 64
60 08-Jan 2,795.00 2,804.70 2,770.10 2,786.50 2,782.60 -0.82 267,280.46 620,031 1.89 333,377 1.85 92.77 25
61 07-Jan 2,845.80 2,854.70 2,801.10 2,809.40 2,822.62 -1.28 269,477.03 636,748 1.94 353,355 1.96 99.74 26
62 06-Jan 2,820.00 2,848.40 2,811.60 2,845.80 2,837.59 1.07 272,968.51 875,891 2.67 517,976 2.87 146.98 38
63 05-Jan 2,770.00 2,828.00 2,769.00 2,815.60 2,812.38 1.55 270,071.73 866,733 2.64 418,182 2.32 117.61 31
64 02-Jan 2,755.80 2,799.00 2,755.80 2,772.60 2,773.17 0.75 265,947.18 508,884 1.55 242,199 1.34 67.17 18
65 01-Jan 2,775.90 2,782.70 2,746.10 2,752.00 2,766.47 -0.63 263,971.00 327,945 1.00 180,477 1.00 49.93 13
66 31-Dec 2,755.00 2,796.80 2,754.90 2,769.50 2,776.72 0.41 265,649.83 1,274,705 3.89 868,489 4.81 241.16 64
67 30-Dec 2,770.30 2,792.40 2,741.00 2,758.30 2,765.35 -0.62 264,575.53 4,833,527 14.74 3,737,173 20.71 1,033.46 277

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