FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Asian Paints LtdIndustry : Paints / Varnishes
BSE Code:500820 P/E (TTM) :63.8
ISIN Demat:INE021A01026 Div & Yield %:0.93 EPS (TTM) :41.89
Book Value (RS) :198.5975153 Market Cap (Rs Cr.):256336.02 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 2672.60 2748.75 2631.00 2672.10 176054.00 18075.00 473278455.00 256307.24 74775.74
27-May-26 2635.25 2689.00 2635.25 2672.40 50795.00 7673.00 135789914.00 256336.02 75867.80
26-May-26 2655.80 2662.95 2636.60 2646.95 11963.00 1897.00 31698425.00 253894.86 76009.70
25-May-26 2679.50 2681.90 2654.15 2656.40 28251.00 2547.00 75370368.00 254801.30 76488.96
22-May-26 2614.20 2664.50 2600.65 2638.95 43016.00 5366.00 113934274.00 253127.50 75415.35
21-May-26 2612.30 2649.40 2592.80 2598.35 43087.00 8172.00 112882870.00 249233.16 75183.36
20-May-26 2551.75 2613.35 2551.75 2599.00 8018.00 1465.00 20832621.00 249295.51 75318.39
19-May-26 2644.75 2646.50 2595.80 2600.20 15504.00 2264.00 40592503.00 249410.61 75200.85
18-May-26 2597.65 2619.00 2557.80 2612.75 28056.00 3860.00 72577279.00 250614.40 75315.04
15-May-26 2622.00 2640.00 2593.85 2605.50 44184.00 5990.00 115498318.00 249918.98 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)