Asian Paints Limited ( ASIANPAINT.NS) - Price History
Monthly price history for ASIANPAINT.NS (Asian Paints Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹2,690.90 | ₹2,690.90 |
| May 2026 | ₹2,671.60 | ₹2,671.60 |
| April 2026 | ₹2,444.50 | ₹2,444.50 |
| March 2026 | ₹2,165.20 | ₹2,165.20 |
| February 2026 | ₹2,376.20 | ₹2,376.20 |
| January 2026 | ₹2,428.30 | ₹2,428.30 |
| December 2025 | ₹2,769.50 | ₹2,769.50 |
| November 2025 | ₹2,874.40 | ₹2,874.40 |
| October 2025 | ₹2,510.80 | ₹2,510.80 |
| September 2025 | ₹2,346.34 | ₹2,350 |
| August 2025 | ₹2,514.68 | ₹2,518.60 |
| July 2025 | ₹2,392.37 | ₹2,396.10 |
| June 2025 | ₹2,337.45 | ₹2,341.10 |
| May 2025 | ₹2,234.96 | ₹2,259.10 |
| April 2025 | ₹2,399.78 | ₹2,425.70 |
| March 2025 | ₹2,315.64 | ₹2,340.65 |
| February 2025 | ₹2,156.46 | ₹2,179.75 |
| January 2025 | ₹2,276.21 | ₹2,300.80 |
| December 2024 | ₹2,256.97 | ₹2,281.35 |
| November 2024 | ₹2,453.10 | ₹2,479.60 |
| October 2024 | ₹2,899.31 | ₹2,935.65 |
| September 2024 | ₹3,287.89 | ₹3,329.10 |
| August 2024 | ₹3,088.09 | ₹3,126.80 |
| July 2024 | ₹3,046.27 | ₹3,084.45 |
| June 2024 | ₹2,880.94 | ₹2,917.05 |
| May 2024 | ₹2,818.27 | ₹2,881.20 |
| April 2024 | ₹2,813.08 | ₹2,875.90 |
| March 2024 | ₹2,784.57 | ₹2,846.75 |
| February 2024 | ₹2,760.26 | ₹2,821.90 |
| January 2024 | ₹2,893.24 | ₹2,957.85 |
| December 2023 | ₹3,328.08 | ₹3,402.40 |
| November 2023 | ₹3,051.75 | ₹3,119.90 |
| October 2023 | ₹2,925.16 | ₹2,995.70 |
| September 2023 | ₹3,086.62 | ₹3,161.05 |
| August 2023 | ₹3,179.43 | ₹3,256.10 |
| July 2023 | ₹3,297.82 | ₹3,377.35 |
| June 2023 | ₹3,282.88 | ₹3,362.05 |
| May 2023 | ₹3,097.14 | ₹3,192.95 |
| April 2023 | ₹2,815.26 | ₹2,902.35 |
| March 2023 | ₹2,678.78 | ₹2,761.65 |
| February 2023 | ₹2,743.92 | ₹2,828.80 |
| January 2023 | ₹2,644.06 | ₹2,725.85 |
| December 2022 | ₹2,995.24 | ₹3,087.90 |
| November 2022 | ₹3,079.87 | ₹3,175.15 |
| October 2022 | ₹3,014.45 | ₹3,107.70 |
| September 2022 | ₹3,237.48 | ₹3,342.45 |
| August 2022 | ₹3,285.09 | ₹3,391.60 |
| July 2022 | ₹3,229.06 | ₹3,333.75 |
| June 2022 | ₹2,610.56 | ₹2,695.20 |
| May 2022 | ₹2,753.97 | ₹2,859.65 |
| April 2022 | ₹3,117.57 | ₹3,237.20 |
| March 2022 | ₹2,966.13 | ₹3,079.95 |
| February 2022 | ₹3,057.33 | ₹3,174.65 |
| January 2022 | ₹3,035.76 | ₹3,152.25 |
| December 2021 | ₹3,257.94 | ₹3,382.95 |
| November 2021 | ₹3,027.48 | ₹3,143.65 |
| October 2021 | ₹2,985.54 | ₹3,100.10 |
| September 2021 | ₹3,121.06 | ₹3,244.65 |
| August 2021 | ₹3,079.41 | ₹3,201.35 |
| July 2021 | ₹2,845.76 | ₹2,958.45 |
| June 2021 | ₹2,878.71 | ₹2,992.70 |
| May 2021 | ₹2,849.98 | ₹2,977.50 |
| April 2021 | ₹2,427.77 | ₹2,536.40 |
| March 2021 | ₹2,428.73 | ₹2,537.40 |
| February 2021 | ₹2,179.67 | ₹2,277.20 |
| January 2021 | ₹2,304.25 | ₹2,407.35 |
| December 2020 | ₹2,646.10 | ₹2,764.50 |
| November 2020 | ₹2,120.42 | ₹2,215.30 |
| October 2020 | ₹2,116.78 | ₹2,211.50 |
| September 2020 | ₹1,898.43 | ₹1,986.40 |
| August 2020 | ₹1,814.99 | ₹1,899.10 |
| July 2020 | ₹1,639.52 | ₹1,715.50 |
| June 2020 | ₹1,611.29 | ₹1,687.45 |
| May 2020 | ₹1,607.14 | ₹1,683.10 |
| April 2020 | ₹1,679.32 | ₹1,758.70 |
| March 2020 | ₹1,591.29 | ₹1,666.50 |
| February 2020 | ₹1,709.93 | ₹1,797.95 |
| January 2020 | ₹1,707.75 | ₹1,795.65 |
| December 2019 | ₹1,697.57 | ₹1,784.95 |
| November 2019 | ₹1,622.63 | ₹1,706.15 |
| October 2019 | ₹1,721.01 | ₹1,809.60 |
| September 2019 | ₹1,672.79 | ₹1,762.15 |
| August 2019 | ₹1,534.24 | ₹1,616.20 |
| July 2019 | ₹1,443.96 | ₹1,521.10 |
| June 2019 | ₹1,289.28 | ₹1,358.15 |
| May 2019 | ₹1,328.77 | ₹1,407.30 |
| April 2019 | ₹1,381.50 | ₹1,463.15 |
| March 2019 | ₹1,413.46 | ₹1,497 |
| February 2019 | ₹1,326.78 | ₹1,405.20 |
| January 2019 | ₹1,333.77 | ₹1,412.60 |
| December 2018 | ₹1,296.43 | ₹1,373.05 |
| November 2018 | ₹1,270.84 | ₹1,345.95 |
| October 2018 | ₹1,161.74 | ₹1,230.40 |
| September 2018 | ₹1,218.20 | ₹1,293.30 |
| August 2018 | ₹1,292.76 | ₹1,372.45 |
| July 2018 | ₹1,367.12 | ₹1,451.40 |
| June 2018 | ₹1,191.03 | ₹1,264.45 |
| May 2018 | ₹1,223.12 | ₹1,304.65 |
| April 2018 | ₹1,126.60 | ₹1,201.70 |
| March 2018 | ₹1,050.38 | ₹1,120.40 |
| February 2018 | ₹1,047.90 | ₹1,117.75 |
| January 2018 | ₹1,057.79 | ₹1,128.30 |
| December 2017 | ₹1,086.10 | ₹1,158.50 |
| November 2017 | ₹1,075.08 | ₹1,146.75 |
| October 2017 | ₹1,107.05 | ₹1,180.85 |
| September 2017 | ₹1,058.60 | ₹1,131.70 |
| August 2017 | ₹1,093.07 | ₹1,168.55 |
| July 2017 | ₹1,086.66 | ₹1,161.70 |
| June 2017 | ₹1,031.70 | ₹1,102.95 |
| May 2017 | ₹1,069.67 | ₹1,151.20 |
| April 2017 | ₹1,041.10 | ₹1,120.45 |
| March 2017 | ₹997.47 | ₹1,073.50 |
| February 2017 | ₹951.66 | ₹1,024.20 |
| January 2017 | ₹901.95 | ₹970.70 |
| December 2016 | ₹827.94 | ₹891.05 |
| November 2016 | ₹901.21 | ₹969.90 |
| October 2016 | ₹991.68 | ₹1,069.90 |
| September 2016 | ₹1,075.84 | ₹1,160.70 |
| August 2016 | ₹1,073.25 | ₹1,157.90 |
| July 2016 | ₹1,032.70 | ₹1,114.15 |
| June 2016 | ₹929.95 | ₹1,003.30 |
| May 2016 | ₹908 | ₹984.85 |
| April 2016 | ₹798.66 | ₹866.25 |
| March 2016 | ₹800.64 | ₹868.40 |
| February 2016 | ₹780.08 | ₹846.10 |
| January 2016 | ₹802.02 | ₹869.90 |
| December 2015 | ₹814.61 | ₹883.55 |
| November 2015 | ₹773.07 | ₹838.50 |
| October 2015 | ₹765.84 | ₹830.65 |
| September 2015 | ₹773.87 | ₹841.60 |
| August 2015 | ₹780.30 | ₹848.60 |
| July 2015 | ₹811.75 | ₹882.80 |
| June 2015 | ₹694.56 | ₹755.35 |
| May 2015 | ₹723.71 | ₹787.05 |
| April 2015 | ₹701.09 | ₹762.45 |
| March 2015 | ₹746.01 | ₹811.30 |
| February 2015 | ₹742.19 | ₹807.15 |
| January 2015 | ₹788.72 | ₹857.75 |
| December 2014 | ₹691.75 | ₹752.30 |
| November 2014 | ₹684.77 | ₹744.70 |
| October 2014 | ₹604.12 | ₹657 |
| September 2014 | ₹578.88 | ₹629.55 |
| August 2014 | ₹573.96 | ₹624.20 |
| July 2014 | ₹578.06 | ₹628.65 |
| June 2014 | ₹546.19 | ₹594 |
| May 2014 | ₹466.75 | ₹507.60 |
| April 2014 | ₹464.50 | ₹505.15 |
| March 2014 | ₹503.85 | ₹547.95 |
| February 2014 | ₹434.93 | ₹473 |
| January 2014 | ₹433.74 | ₹471.70 |
| December 2013 | ₹450.56 | ₹490 |
| November 2013 | ₹463.12 | ₹503.65 |
| October 2013 | ₹496.04 | ₹539.45 |
| September 2013 | ₹422.29 | ₹459.25 |
| August 2013 | ₹387.07 | ₹420.95 |
| July 2013 | ₹466.75 | ₹507.60 |
| June 2013 | ₹426.34 | ₹4,636.50 |
| May 2013 | ₹447.17 | ₹4,863.10 |
| April 2013 | ₹430.46 | ₹4,681.30 |
| March 2013 | ₹452.16 | ₹4,917.30 |
| February 2013 | ₹392.84 | ₹4,272.20 |
| January 2013 | ₹413.88 | ₹4,501.10 |
| December 2012 | ₹407.59 | ₹4,432.60 |
| November 2012 | ₹398.19 | ₹4,330.40 |
| October 2012 | ₹355.96 | ₹3,871.20 |
| September 2012 | ₹361.81 | ₹3,934.80 |
| August 2012 | ₹334.77 | ₹3,640.70 |
| July 2012 | ₹334.92 | ₹3,642.30 |
| June 2012 | ₹357.56 | ₹3,888.60 |
| May 2012 | ₹369.78 | ₹4,021.50 |
| April 2012 | ₹324.30 | ₹3,526.80 |
| March 2012 | ₹298.11 | ₹3,242 |
| February 2012 | ₹291.53 | ₹3,170.50 |
| January 2012 | ₹275.42 | ₹2,995.30 |
| December 2011 | ₹238.37 | ₹2,592.30 |
| November 2011 | ₹264.76 | ₹2,879.30 |
| October 2011 | ₹290.52 | ₹3,159.50 |
| September 2011 | ₹290.35 | ₹3,157.60 |
| August 2011 | ₹302.16 | ₹3,286.10 |
| July 2011 | ₹288.18 | ₹3,134 |
| June 2011 | ₹292.88 | ₹3,185.10 |
| May 2011 | ₹288.12 | ₹3,133.40 |
| April 2011 | ₹255.13 | ₹2,774.60 |
| March 2011 | ₹232.25 | ₹2,525.80 |
| February 2011 | ₹220.75 | ₹2,400.70 |
| January 2011 | ₹237.01 | ₹2,577.50 |
| December 2010 | ₹264.70 | ₹2,878.70 |
| November 2010 | ₹243.57 | ₹2,648.90 |
| October 2010 | ₹247.14 | ₹2,687.70 |
| September 2010 | ₹244.89 | ₹2,663.20 |
| August 2010 | ₹254.04 | ₹2,762.70 |
| July 2010 | ₹239.38 | ₹2,603.30 |
| June 2010 | ₹211.66 | ₹2,301.80 |
| May 2010 | ₹191.82 | ₹2,086.10 |
| April 2010 | ₹191.15 | ₹2,078.80 |
| March 2010 | ₹187.47 | ₹2,038.80 |
| February 2010 | ₹166.42 | ₹1,809.90 |
| January 2010 | ₹170.31 | ₹1,852.20 |
| December 2009 | ₹165.26 | ₹1,797.20 |
| November 2009 | ₹154.45 | ₹1,679.70 |
| October 2009 | ₹151.01 | ₹1,642.30 |
| September 2009 | ₹129.26 | ₹1,405.70 |
| August 2009 | ₹128.76 | ₹1,400.30 |
| July 2009 | ₹129.78 | ₹1,411.40 |
| June 2009 | ₹109.22 | ₹1,187.80 |
| May 2009 | ₹99.31 | ₹1,080 |
| April 2009 | ₹82 | ₹891.80 |
| March 2009 | ₹72.31 | ₹786.40 |
| February 2009 | ₹72.31 | ₹786.40 |
| January 2009 | ₹72.53 | ₹788.80 |
| December 2008 | ₹82.30 | ₹895 |
| November 2008 | ₹81.80 | ₹889.60 |
| October 2008 | ₹87.80 | ₹954.90 |
| September 2008 | ₹109.16 | ₹1,187.10 |
| August 2008 | ₹113.04 | ₹1,229.30 |
| July 2008 | ₹110.75 | ₹1,204.40 |
| June 2008 | ₹105.68 | ₹1,149.30 |
| May 2008 | ₹118.24 | ₹1,285.90 |
| April 2008 | ₹117.73 | ₹1,280.30 |
| March 2008 | ₹110.33 | ₹1,199.90 |
| February 2008 | ₹102.53 | ₹1,115 |
| January 2008 | ₹114.58 | ₹1,246.10 |
| December 2007 | ₹101.11 | ₹1,099.60 |
| November 2007 | ₹91.03 | ₹990 |
| October 2007 | ₹94.92 | ₹1,032.30 |
| September 2007 | ₹90.88 | ₹988.30 |
| August 2007 | ₹86.71 | ₹943 |
| July 2007 | ₹81.46 | ₹885.90 |
| June 2007 | ₹74.49 | ₹810.10 |
| May 2007 | ₹76.33 | ₹830.10 |
| April 2007 | ₹72.72 | ₹790.90 |
| March 2007 | ₹70.12 | ₹762.60 |
| February 2007 | ₹67.78 | ₹737.10 |
| January 2007 | ₹73.18 | ₹795.90 |
| December 2006 | ₹67.72 | ₹736.50 |
| November 2006 | ₹65.57 | ₹713.10 |
| October 2006 | ₹61.50 | ₹668.80 |
| September 2006 | ₹62.17 | ₹676.10 |
| August 2006 | ₹58.47 | ₹635.90 |
| July 2006 | ₹56.12 | ₹610.30 |
| June 2006 | ₹54.44 | ₹592.10 |
| May 2006 | ₹52.47 | ₹570.60 |
| April 2006 | ₹58.49 | ₹636.10 |
| March 2006 | ₹59.41 | ₹646.10 |
| February 2006 | ₹61.57 | ₹669.60 |
| January 2006 | ₹56.50 | ₹614.40 |
| December 2005 | ₹53.22 | ₹578.80 |
| November 2005 | ₹48.30 | ₹525.30 |
| October 2005 | ₹44.50 | ₹484 |
| September 2005 | ₹46.41 | ₹504.70 |
| August 2005 | ₹44.56 | ₹484.60 |
| July 2005 | ₹41.89 | ₹455.60 |
| June 2005 | ₹37.79 | ₹411 |
| May 2005 | ₹35.33 | ₹384.20 |
| April 2005 | ₹34.22 | ₹372.10 |
| March 2005 | ₹36.04 | ₹391.90 |
| February 2005 | ₹32.68 | ₹355.40 |
| January 2005 | ₹33.09 | ₹359.90 |
| December 2004 | ₹29.43 | ₹320.10 |
| November 2004 | ₹27.64 | ₹300.60 |
| October 2004 | ₹27.15 | ₹295.30 |
| September 2004 | ₹29.75 | ₹323.50 |
| August 2004 | ₹29.13 | ₹316.80 |
| July 2004 | ₹29.36 | ₹319.30 |
| June 2004 | ₹28.83 | ₹313.50 |
| May 2004 | ₹27.13 | ₹295 |
| April 2004 | ₹28.36 | ₹308.40 |
| March 2004 | ₹27.72 | ₹301.50 |
| February 2004 | ₹27.69 | ₹301.10 |
| January 2004 | ₹29.65 | ₹322.50 |
| December 2003 | ₹30.78 | ₹334.80 |
| November 2003 | ₹28.46 | ₹309.50 |
| October 2003 | ₹25.23 | ₹274.40 |
| September 2003 | ₹27.92 | ₹303.60 |
| August 2003 | ₹28.28 | ₹307.50 |
| July 2003 | ₹24.43 | ₹398.55 |
| June 2003 | ₹23.27 | ₹379.65 |
| May 2003 | ₹23.15 | ₹377.70 |
| April 2003 | ₹20.30 | ₹331.20 |
| March 2003 | ₹20.23 | ₹330 |
| February 2003 | ₹19.48 | ₹317.70 |
| January 2003 | ₹19.98 | ₹325.95 |
| December 2002 | ₹19.94 | ₹325.20 |
| November 2002 | ₹19.98 | ₹325.95 |
| October 2002 | ₹20.14 | ₹328.50 |
| September 2002 | ₹20.95 | ₹341.70 |
| August 2002 | ₹20.86 | ₹340.20 |
| July 2002 | ₹20.16 | ₹328.80 |
ASIANPAINT.NS
Price: ₹2,690.90
52 week price:
Dividend Yield: 1.12%
5-year range yield:
Forward Dividend Yield: 0.85%
Payout Ratio: 106.23%
Payout Ratio Range:
Dividend Per Share: 23.00 INR
Earnings Per Share: 40.14 INR
P/E Ratio: 55.76
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Country: India
Market Capitalization: 2.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 12.75%
DGR5: 24.30%
DGR10: 18.06%
DGR20: 14.47%