Stock Details of ASIANPAINT.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 4 |
2703.1000 |
2782.6000 |
2689.6500 |
2702.2500 |
71137 |
2026-01-23 |
| 4 |
2665.0000 |
2728.2500 |
2665.0000 |
2703.1000 |
71921 |
2026-01-22 |
| 4 |
2658.5000 |
2683.7500 |
2646.7000 |
2660.0000 |
17888 |
2026-01-21 |
| 4 |
2750.2000 |
2750.2000 |
2670.0000 |
2674.6500 |
32064 |
2026-01-20 |
| 4 |
2755.1000 |
2785.0000 |
2725.0500 |
2750.2000 |
33302 |
2026-01-19 |
| 4 |
2766.5500 |
2825.5500 |
2750.5000 |
2756.8999 |
86055 |
2026-01-16 |
| 4 |
2873.0000 |
2878.9500 |
2808.0000 |
2815.3501 |
24302 |
2026-01-14 |
| 4 |
2900.0000 |
2914.3000 |
2870.0000 |
2884.3501 |
70665 |
2026-01-13 |
| 4 |
2824.5000 |
2900.0000 |
2808.6499 |
2896.3501 |
86580 |
2026-01-12 |
| 4 |
2785.3501 |
2855.3501 |
2785.3501 |
2824.5000 |
78871 |
2026-01-09 |
| 4 |
2798.0000 |
2803.4500 |
2771.5000 |
2786.7000 |
11262 |
2026-01-08 |
| 4 |
2845.3000 |
2856.3999 |
2802.2500 |
2808.9500 |
14775 |
2026-01-07 |
| 4 |
2824.9500 |
2847.8000 |
2813.0000 |
2845.2000 |
39331 |
2026-01-06 |
| 4 |
2761.2500 |
2827.9500 |
2761.2500 |
2814.5000 |
20544 |
2026-01-05 |
| 4 |
2744.0500 |
2800.0000 |
2744.0500 |
2772.3999 |
23929 |
2026-01-02 |
| 4 |
2772.5000 |
2782.3000 |
2747.2500 |
2752.1001 |
51223 |
2026-01-01 |
| 4 |
2767.9500 |
2796.2500 |
2758.1001 |
2769.6499 |
71491 |
2025-12-31 |
| 4 |
2757.8999 |
2791.9500 |
2744.8000 |
2756.3501 |
39382 |
2025-12-30 |
| 4 |
2746.0000 |
2794.2500 |
2735.0500 |
2775.1499 |
39462 |
2025-12-29 |
| 4 |
2773.3000 |
2792.5000 |
2743.0000 |
2746.2000 |
30143 |
2025-12-26 |
| 4 |
2810.0000 |
2824.7500 |
2781.6499 |
2785.5000 |
29096 |
2025-12-24 |
| 4 |
2802.0000 |
2818.9500 |
2783.0000 |
2808.2500 |
9610 |
2025-12-23 |
| 4 |
2780.0500 |
2821.0500 |
2780.0500 |
2807.2500 |
14295 |
2025-12-22 |
| 4 |
2751.8000 |
2812.0000 |
2751.8000 |
2798.8999 |
27618 |
2025-12-19 |
| 4 |
2784.9500 |
2795.1001 |
2756.1499 |
2759.9500 |
6882 |
2025-12-18 |
| 4 |
2799.9500 |
2806.5500 |
2771.9500 |
2785.3999 |
22331 |
2025-12-17 |
| 4 |
2795.0000 |
2807.9500 |
2777.3000 |
2791.3000 |
27998 |
2025-12-16 |
| 4 |
2765.0500 |
2801.4500 |
2758.5500 |
2780.2000 |
108788 |
2025-12-15 |
| 4 |
2799.9500 |
2799.9500 |
2746.2500 |
2765.4500 |
17910 |
2025-12-12 |
| 4 |
2801.3000 |
2810.1499 |
2764.0000 |
2779.2000 |
29296 |
2025-12-11 |
| 4 |
2805.0000 |
2824.2000 |
2797.6001 |
2804.6499 |
24218 |
2025-12-10 |
| 4 |
2924.0500 |
2924.0500 |
2790.0000 |
2794.8999 |
60426 |
2025-12-09 |
| 4 |
2967.1499 |
2973.0000 |
2915.7000 |
2925.8000 |
18589 |
2025-12-08 |
| 4 |
2955.0000 |
2973.5000 |
2942.0000 |
2967.1499 |
15852 |
2025-12-05 |
| 4 |
2951.8501 |
2985.5000 |
2936.5000 |
2957.1499 |
262763 |
2025-12-04 |
| 4 |
2958.1499 |
2968.8999 |
2932.3000 |
2951.8501 |
44838 |
2025-12-03 |
| 4 |
2863.0000 |
2962.3999 |
2863.0000 |
2953.8501 |
53938 |
2025-12-02 |
| 4 |
2872.2500 |
2884.3999 |
2847.7500 |
2864.7000 |
15965 |
2025-12-01 |
| 4 |
2878.6001 |
2889.0000 |
2858.0000 |
2873.3999 |
15116 |
2025-11-28 |
| 4 |
2875.1001 |
2913.0000 |
2872.0000 |
2878.6001 |
45195 |
2025-11-27 |
| 4 |
2880.0000 |
2895.9500 |
2858.3000 |
2875.0500 |
45280 |
2025-11-26 |
| 4 |
2890.4500 |
2909.0000 |
2871.8000 |
2875.8000 |
19518 |
2025-11-25 |
| 4 |
2879.9500 |
2896.2000 |
2865.7000 |
2878.3501 |
45549 |
2025-11-24 |
| 4 |
2865.0000 |
2895.0000 |
2855.3000 |
2876.3000 |
26463 |
2025-11-21 |
| 4 |
2890.4500 |
2906.7000 |
2852.2000 |
2859.1499 |
63457 |
2025-11-20 |
| 4 |
2905.0000 |
2915.3999 |
2886.3501 |
2893.8501 |
35192 |
2025-11-19 |
| 4 |
2887.0000 |
2915.6001 |
2867.1001 |
2905.5000 |
136894 |
2025-11-18 |
| 4 |
2901.2000 |
2926.0000 |
2880.0000 |
2887.0000 |
107801 |
2025-11-17 |
| 4 |
2877.9500 |
2909.3000 |
2862.1499 |
2906.3999 |
55546 |
2025-11-14 |
| 4 |
2836.3000 |
2898.2000 |
2836.3000 |
2879.1001 |
450821 |
2025-11-13 |
| 4 |
2655.0500 |
2839.0000 |
2644.6499 |
2773.3999 |
109850 |
2025-11-12 |
| 4 |
2650.0000 |
2664.3999 |
2634.3501 |
2654.8999 |
32257 |
2025-11-11 |
| 4 |
2615.0000 |
2666.0000 |
2615.0000 |
2650.2500 |
104183 |
2025-11-10 |
| 4 |
2605.6499 |
2620.0000 |
2584.0500 |
2618.5500 |
136003 |
2025-11-07 |
| 4 |
2550.3000 |
2630.0000 |
2550.3000 |
2605.0000 |
224244 |
2025-11-06 |
| 4 |
2505.1001 |
2520.2000 |
2480.0500 |
2486.6001 |
79723 |
2025-11-04 |
| 4 |
2500.0000 |
2515.0000 |
2495.0000 |
2512.2500 |
50369 |
2025-11-03 |
| 4 |
2510.2000 |
2530.7500 |
2504.7500 |
2510.0000 |
79771 |
2025-10-31 |
| 4 |
2536.0000 |
2538.3501 |
2512.5500 |
2523.8501 |
142413 |
2025-10-30 |
| 4 |
2515.0500 |
2550.0000 |
2515.0500 |
2539.6499 |
31765 |
2025-10-29 |
| 4 |
2500.0500 |
2528.9500 |
2492.2000 |
2509.0500 |
19654 |
2025-10-28 |
| 4 |
2491.7000 |
2529.5000 |
2491.7000 |
2518.0000 |
43044 |
2025-10-27 |
| 4 |
2490.7500 |
2508.0000 |
2486.3000 |
2503.0500 |
14248 |
2025-10-24 |
| 4 |
2510.3000 |
2545.0000 |
2496.1000 |
2501.8500 |
88557 |
2025-10-23 |
| 4 |
2509.9500 |
2536.1500 |
2503.5500 |
2513.9500 |
34984 |
2025-10-20 |
| 4 |
2411.8000 |
2543.1000 |
2411.8000 |
2507.6500 |
130859 |
2025-10-17 |
| 4 |
2364.3000 |
2419.9000 |
2364.3000 |
2409.2000 |
21078 |
2025-10-16 |
| 4 |
2328.2500 |
2384.2500 |
2324.4000 |
2374.9000 |
31261 |
2025-10-15 |
| 4 |
2338.0500 |
2355.0000 |
2310.0000 |
2316.7000 |
36685 |
2025-10-14 |
| 4 |
2328.1000 |
2366.5000 |
2328.1000 |
2345.2500 |
49397 |
2025-10-13 |
| 4 |
2336.5500 |
2357.9500 |
2336.5500 |
2340.3000 |
10421 |
2025-10-10 |
| 4 |
2326.5500 |
2343.2000 |
2324.4500 |
2335.6500 |
13909 |
2025-10-09 |
| 4 |
2358.2000 |
2369.0000 |
2320.4500 |
2326.5500 |
9966 |
2025-10-08 |
| 4 |
2356.4000 |
2371.6500 |
2347.4500 |
2351.2000 |
12161 |
2025-10-07 |
| 4 |
2345.7000 |
2358.9000 |
2333.2000 |
2354.3000 |
27053 |
2025-10-06 |
| 4 |
2340.4000 |
2361.4000 |
2337.0500 |
2358.3000 |
12659 |
2025-10-03 |
| 4 |
2358.7500 |
2358.7500 |
2317.6000 |
2335.6500 |
44450 |
2025-10-01 |
| 4 |
2345.4500 |
2389.3000 |
2339.0000 |
2350.1500 |
31461 |
2025-09-30 |
| 4 |
2342.0000 |
2362.9000 |
2329.5500 |
2343.6500 |
19983 |
2025-09-29 |
| 4 |
2398.0000 |
2402.9500 |
2340.0000 |
2342.5000 |
21587 |
2025-09-26 |
| 4 |
2457.1000 |
2463.0000 |
2388.0000 |
2402.9500 |
74094 |
2025-09-25 |
| 4 |
2447.5000 |
2475.0000 |
2442.2500 |
2457.8500 |
39644 |
2025-09-24 |
| 4 |
2476.0000 |
2482.7500 |
2428.6000 |
2447.5000 |
57589 |
2025-09-23 |
| 4 |
2486.9000 |
2503.2000 |
2475.0000 |
2482.7500 |
53334 |
2025-09-22 |
| 4 |
2464.2000 |
2510.0000 |
2464.2000 |
2484.7500 |
33332 |
2025-09-19 |
| 4 |
2511.8000 |
2511.8000 |
2468.1500 |
2478.3000 |
33757 |
2025-09-18 |
| 4 |
2480.9000 |
2497.5000 |
2480.9000 |
2493.9500 |
11627 |
2025-09-17 |
| 4 |
2502.0000 |
2509.9500 |
2475.0000 |
2480.5000 |
24326 |
2025-09-16 |
| 4 |
2544.0000 |
2544.0000 |
2498.6000 |
2502.3000 |
18672 |
2025-09-15 |
| 4 |
2558.4000 |
2568.2500 |
2537.8000 |
2544.2500 |
8823 |
2025-09-12 |
| 4 |
2526.4500 |
2559.5000 |
2526.4500 |
2555.6500 |
11202 |
2025-09-11 |
| 4 |
2526.7000 |
2554.5000 |
2525.4000 |
2542.2500 |
20056 |
2025-09-10 |
| 4 |
2538.2500 |
2550.3000 |
2526.0000 |
2543.1500 |
13720 |
2025-09-09 |
| 4 |
2583.9500 |
2583.9500 |
2526.0000 |
2529.9500 |
15511 |
2025-09-08 |
| 4 |
2564.9500 |
2601.5500 |
2564.7000 |
2578.9000 |
49459 |
2025-09-05 |
| 4 |
2558.9500 |
2584.2000 |
2554.2500 |
2568.8500 |
42613 |
2025-09-04 |
| 4 |
2538.8500 |
2562.0000 |
2529.5500 |
2554.4000 |
17488 |
2025-09-03 |
| 4 |
2568.2000 |
2569.0000 |
2530.9000 |
2538.8500 |
35873 |
2025-09-02 |
| 4 |
2517.4000 |
2577.0000 |
2517.4000 |
2571.1000 |
29113 |
2025-09-01 |
| 4 |
2481.5500 |
2530.0000 |
2481.5500 |
2517.4000 |
54602 |
2025-08-29 |
| 4 |
2462.3000 |
2527.0000 |
2462.3000 |
2491.1500 |
63444 |
2025-08-28 |
| 4 |
2491.8500 |
2522.5000 |
2471.6500 |
2487.4500 |
74954 |
2025-08-26 |
| 4 |
2513.0500 |
2522.4500 |
2477.0000 |
2492.7000 |
932385 |
2025-08-25 |
| 4 |
2545.5500 |
2570.0000 |
2501.0000 |
2504.2000 |
40506 |
2025-08-22 |
| 4 |
2572.0000 |
2575.2000 |
2559.0500 |
2566.8500 |
8606 |
2025-08-21 |
| 4 |
2575.0500 |
2578.0000 |
2563.8000 |
2570.0500 |
49137 |
2025-08-20 |
| 4 |
2587.4000 |
2594.0000 |
2561.6000 |
2579.5000 |
24090 |
2025-08-19 |
| 4 |
2540.2000 |
2593.0000 |
2535.8500 |
2587.2000 |
116693 |
2025-08-18 |
| 4 |
2501.1500 |
2533.8000 |
2498.4000 |
2529.2500 |
78919 |
2025-08-14 |
| 4 |
2478.8000 |
2502.9500 |
2472.0500 |
2500.3000 |
29982 |
2025-08-13 |
| 4 |
2490.0000 |
2502.0000 |
2473.7500 |
2478.8000 |
36503 |
2025-08-12 |
| 4 |
2456.3000 |
2502.5500 |
2452.1500 |
2489.6000 |
13730 |
2025-08-11 |
| 4 |
2506.0000 |
2510.0000 |
2470.0000 |
2475.4000 |
18210 |
2025-08-08 |
| 4 |
2488.6000 |
2509.0000 |
2467.8500 |
2506.1000 |
98268 |
2025-08-07 |
| 4 |
2438.0000 |
2505.4000 |
2438.0000 |
2491.3000 |
139869 |
2025-08-06 |
| 4 |
2450.7000 |
2464.2000 |
2408.5000 |
2437.9000 |
11424 |
2025-08-05 |
| 4 |
2443.6500 |
2466.9500 |
2438.1500 |
2449.7500 |
25812 |
2025-08-04 |
| 4 |
2388.0000 |
2471.6500 |
2388.0000 |
2429.4500 |
48332 |
2025-08-01 |
| 4 |
2380.3000 |
2415.8000 |
2374.8000 |
2396.0000 |
21540 |
2025-07-31 |
| 4 |
2417.7000 |
2442.7000 |
2366.6500 |
2415.1500 |
72693 |
2025-07-30 |
| 4 |
2359.0000 |
2418.0000 |
2326.5500 |
2401.7000 |
42697 |
2025-07-29 |
| 4 |
2336.2000 |
2365.1000 |
2319.9500 |
2358.9500 |
10050 |
2025-07-28 |
| 4 |
2345.0000 |
2349.8500 |
2326.5000 |
2335.6500 |
10911 |
2025-07-25 |
| 4 |
2364.2500 |
2378.7500 |
2341.0000 |
2352.0500 |
72638 |
2025-07-24 |
| 4 |
2365.0500 |
2382.4500 |
2352.5500 |
2374.3500 |
13273 |
2025-07-23 |
| 4 |
2372.0000 |
2379.8500 |
2361.2000 |
2365.1500 |
28976 |
2025-07-22 |
| 4 |
2384.8500 |
2384.8500 |
2361.0000 |
2376.1000 |
11756 |
2025-07-21 |
| 4 |
2400.1000 |
2404.9500 |
2373.0000 |
2382.1000 |
69977 |
2025-07-18 |
| 4 |
2408.9500 |
2413.8000 |
2394.8000 |
2399.0500 |
7933 |
2025-07-17 |
| 4 |
2375.2000 |
2422.1500 |
2371.0500 |
2410.4000 |
17480 |
2025-07-16 |
| 4 |
2401.1500 |
2414.4000 |
2386.8000 |
2392.9500 |
21778 |
2025-07-15 |
| 4 |
2436.9500 |
2448.1000 |
2391.1000 |
2401.0000 |
48147 |
2025-07-14 |
| 4 |
2454.6500 |
2484.0000 |
2435.1000 |
2439.6000 |
22108 |
2025-07-11 |
| 4 |
2519.9500 |
2519.9500 |
2445.8500 |
2450.8000 |
32312 |
2025-07-10 |
| 4 |
2510.0500 |
2534.0000 |
2493.2500 |
2498.7500 |
185627 |
2025-07-09 |
| 4 |
2443.3500 |
2487.0000 |
2429.3500 |
2484.6000 |
97573 |
2025-07-08 |
| 4 |
2410.0000 |
2465.0000 |
2410.0000 |
2443.4000 |
64199 |
2025-07-07 |
| 4 |
2430.4500 |
2443.1500 |
2414.0000 |
2424.8000 |
13964 |
2025-07-04 |
| 4 |
2426.3000 |
2464.0000 |
2424.0500 |
2430.4000 |
162171 |
2025-07-03 |
| 4 |
2332.1500 |
2429.9000 |
2326.4500 |
2419.8500 |
91268 |
2025-07-02 |