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: 2,536.6; Drift%: -1.91
Industry: Consumer Durables Face Value: 1; VWAP21: 2,489.77 Low52 Price: 2,124.75 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 959,197,790 Low52 Date: 05-Mar-2025 SHP: 52.63 / 11.85 / 20.98 / 14.41
Q M W D
Trend Indicator
SiS14: 60
High/Low Price Quarter: 2,418.6 / 2,124.75 Month: 2,535.0 / 2,320.0 Week: 2,534.9 / 2,452.0 Day: 2,528.0 / 2,465.0 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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 4.82 673,146 3.61 168.69 49
2 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 23.07 5,284,658 28.35 1,312.47 382
3 25-Aug 2,516.00 2,522.50 2,476.00 2,492.90 2,493.95 -0.46 239,118.42 766,497 2.49 380,883 2.04 94.99 28
4 22-Aug 2,562.80 2,569.30 2,501.10 2,504.50 2,519.14 -2.42 240,231.09 523,774 1.70 223,493 1.20 56.30 16
5 21-Aug 2,574.90 2,576.00 2,559.30 2,566.60 2,566.26 -0.14 246,187.70 781,082 2.54 573,372 3.08 147.14 41
6 20-Aug 2,578.00 2,579.30 2,563.40 2,570.10 2,571.05 -0.36 246,523.42 308,028 1.00 197,939 1.06 50.89 14
7 19-Aug 2,587.40 2,595.00 2,561.20 2,579.40 2,579.08 -0.31 247,415.48 698,587 2.27 351,362 1.88 90.62 25
8 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 5.70 1,151,790 6.18 296.39 83
9 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 3.53 735,326 3.94 185.25 53
10 13-Aug 2,479.80 2,504.40 2,461.20 2,500.20 2,494.95 0.88 239,818.63 350,844 1.14 203,886 1.09 50.87 15
11 12-Aug 2,489.10 2,502.80 2,474.00 2,478.30 2,488.18 -0.43 237,717.99 608,984 1.98 354,417 1.90 88.19 26
12 11-Aug 2,463.90 2,504.20 2,452.00 2,489.10 2,484.31 0.55 238,753.92 721,135 2.34 370,017 1.98 91.92 20
13 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 3.83 774,094 4.15 192.88 41
14 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 4.88 861,748 4.62 214.63 46
15 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 6.55 904,222 4.85 224.86 48
16 05-Aug 2,461.90 2,463.70 2,409.10 2,436.80 2,432.86 -0.53 233,737.32 659,094 2.14 316,105 1.70 76.90 17
17 04-Aug 2,443.20 2,467.00 2,439.60 2,449.80 2,452.78 0.77 234,984.27 1,165,898 3.79 748,342 4.01 183.55 40
18 01-Aug 2,378.00 2,472.00 2,378.00 2,431.00 2,446.65 1.46 233,180.00 2,225,293 7.22 1,119,129 6.00 273.81 60
19 31-Jul 2,401.40 2,417.20 2,373.50 2,396.10 2,399.72 -0.82 229,833.38 1,274,735 4.14 792,147 4.25 190.09 42
20 30-Jul 2,409.00 2,443.80 2,366.50 2,415.80 2,418.53 0.60 231,723.00 1,685,818 5.47 806,988 4.33 195.17 43
21 29-Jul 2,359.00 2,418.30 2,325.00 2,401.50 2,386.54 1.78 230,351.35 1,742,815 5.66 623,156 3.34 148.72 33
22 28-Jul 2,336.20 2,366.40 2,320.00 2,359.60 2,350.85 1.00 226,332.31 650,364 2.11 337,262 1.81 79.29 18
23 25-Jul 2,340.00 2,350.50 2,325.80 2,336.20 2,336.97 -0.68 224,087.79 383,636 1.25 186,424 1.00 43.57 10
24 24-Jul 2,375.40 2,380.00 2,341.00 2,352.10 2,356.35 -0.98 225,612.91 506,960 1.65 270,999 1.45 63.86 14
25 23-Jul 2,363.00 2,384.70 2,352.60 2,375.40 2,363.97 0.43 227,847.84 368,999 1.20 188,409 1.01 44.54 10
26 22-Jul 2,375.40 2,380.80 2,361.30 2,365.20 2,367.87 -0.43 226,869.46 411,317 1.34 257,259 1.38 60.92 14
27 21-Jul 2,382.40 2,408.00 2,360.80 2,375.40 2,371.87 -0.29 227,847.84 390,934 1.27 214,255 1.15 50.82 11
28 18-Jul 2,400.60 2,405.00 2,372.30 2,382.40 2,384.68 -0.69 228,519.28 599,552 1.95 356,573 1.91 85.03 19
29 17-Jul 2,404.10 2,414.00 2,394.00 2,398.90 2,402.73 -0.48 230,101.96 526,164 1.71 296,186 1.59 71.17 16
30 16-Jul 2,381.00 2,422.40 2,371.00 2,410.50 2,405.09 0.71 231,214.63 1,200,913 3.90 684,868 3.67 164.72 37
31 15-Jul 2,409.90 2,415.00 2,386.30 2,393.50 2,396.48 -0.34 229,583.99 610,228 1.98 334,884 1.80 80.25 18
32 14-Jul 2,431.10 2,448.60 2,391.00 2,401.60 2,406.44 -1.54 230,360.94 891,624 2.89 583,875 3.13 140.51 31
33 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 3.41 586,756 3.15 144.14 31
34 10-Jul 2,507.30 2,512.00 2,445.10 2,451.20 2,474.60 -1.91 235,118.56 932,978 3.03 555,070 2.98 137.36 30
35 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 7.56 756,880 4.06 190.05 40
36 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 3.69 664,358 3.56 164.03 36
37 07-Jul 2,423.30 2,465.10 2,421.00 2,442.80 2,445.69 0.77 234,312.84 869,054 2.82 426,732 2.29 104.37 23
38 04-Jul 2,430.90 2,443.00 2,412.00 2,424.20 2,424.40 -0.28 232,528.73 602,320 1.96 358,367 1.92 86.88 19
39 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 5.02 640,516 3.44 156.57 34
40 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 6.29 886,909 4.76 211.60 47
41 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 4.00 430,415 2.31 102.11 23
42 30-Jun 2,362.00 2,369.90 2,326.10 2,341.10 2,341.18 -0.75 224,557.79 785,414 2.55 440,857 2.36 103.21 24
43 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 5.05 767,666 4.12 179.28 41
44 26-Jun 2,287.00 2,292.60 2,280.20 2,289.80 2,287.73 0.43 219,637.11 921,519 2.99 452,221 2.43 103.46 24
45 25-Jun 2,276.10 2,294.30 2,275.40 2,279.90 2,281.51 0.20 218,687.50 807,391 2.62 524,810 2.82 119.74 28
46 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 3.39 411,507 2.21 94.06 22
47 23-Jun 2,261.20 2,272.80 2,253.90 2,264.10 2,263.57 -0.95 217,171.97 596,186 1.94 266,379 1.43 60.30 14
48 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 6.31 1,466,404 7.87 334.85 78
49 19-Jun 2,270.00 2,285.00 2,264.00 2,268.00 2,275.72 -0.59 217,546.00 524,936 1.70 242,778 1.30 55.25 13
50 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 3.67 693,922 3.72 157.74 37
51 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 5.00 801,578 4.30 181.52 43
52 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 4.23 691,329 3.71 154.43 37
53 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 5.80 1,052,039 5.64 231.76 56
54 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 11.09 1,283,931 6.89 287.22 69
55 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 4.65 979,262 5.25 216.84 52
56 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 5.87 1,200,702 6.44 266.91 64
57 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 3.38 653,648 3.51 146.87 35
58 06-Jun 2,249.10 2,252.60 2,239.00 2,245.20 2,244.85 0.08 215,359.09 822,087 2.67 581,211 3.12 130.47 31
59 05-Jun 2,251.10 2,261.00 2,233.00 2,243.50 2,244.09 -0.24 215,196.02 996,615 3.24 606,139 3.25 136.02 32
60 04-Jun 2,249.50 2,261.00 2,240.90 2,249.00 2,248.65 -0.30 215,723.00 768,084 2.49 533,591 2.86 119.99 29
61 03-Jun 2,272.60 2,287.30 2,246.70 2,255.70 2,259.11 -0.49 216,366.25 792,587 2.57 481,747 2.58 108.83 26
62 02-Jun 2,259.10 2,272.30 2,257.90 2,266.70 2,265.52 0.34 217,421.36 702,789 2.28 475,053 2.55 107.62 25
63 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 11.72 2,821,800 15.14 638.77 151
64 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 4.59 944,630 5.07 216.66 50
65 28-May 2,327.60 2,333.00 2,300.30 2,303.20 2,308.17 -1.05 220,922.43 774,808 2.52 456,059 2.45 105.27 24
66 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 8.07 1,759,035 9.44 410.35 94
67 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 4.08 867,360 4.65 201.12 46

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