Asian Paints (ASIANPAINT) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Asian Paints
Datos de Precios Históricos de Asian Paints
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | ₹2.446,90 | -1,44% | ₹2.472,10 | ₹2.483,80 | ₹2.428,00 | 1,3M |
| 22 sept. 2025 | ₹2.482,70 | +0,04% | ₹2.494,10 | ₹2.503,00 | ₹2.474,10 | 872,8K |
| 19 sept. 2025 | ₹2.481,70 | +0,12% | ₹2.475,00 | ₹2.509,50 | ₹2.468,50 | 3,7M |
| 18 sept. 2025 | ₹2.478,70 | -0,60% | ₹2.497,90 | ₹2.506,20 | ₹2.469,30 | 400,8K |
| 17 sept. 2025 | ₹2.493,60 | +0,51% | ₹2.482,00 | ₹2.496,90 | ₹2.480,80 | 359,6K |
| 16 sept. 2025 | ₹2.480,90 | -0,87% | ₹2.495,00 | ₹2.509,90 | ₹2.474,50 | 760,8K |
| 15 sept. 2025 | ₹2.502,60 | -1,72% | ₹2.535,10 | ₹2.543,50 | ₹2.498,00 | 583,1K |
| 12 sept. 2025 | ₹2.546,30 | -0,38% | ₹2.560,00 | ₹2.568,30 | ₹2.537,20 | 547,5K |
| 11 sept. 2025 | ₹2.555,90 | +0,50% | ₹2.541,00 | ₹2.559,50 | ₹2.535,70 | 424,0K |
| 10 sept. 2025 | ₹2.543,30 | +0,24% | ₹2.537,30 | ₹2.555,00 | ₹2.525,10 | 520,6K |
| 9 sept. 2025 | ₹2.537,30 | +0,26% | ₹2.540,00 | ₹2.551,60 | ₹2.524,80 | 702,4K |
| 8 sept. 2025 | ₹2.530,80 | -1,90% | ₹2.579,90 | ₹2.589,60 | ₹2.526,40 | 742,9K |
| 5 sept. 2025 | ₹2.579,90 | +0,44% | ₹2.565,00 | ₹2.602,00 | ₹2.565,00 | 1,2M |
| 4 sept. 2025 | ₹2.568,60 | +0,58% | ₹2.553,90 | ₹2.583,00 | ₹2.553,00 | 933,1K |
| 3 sept. 2025 | ₹2.553,90 | +0,55% | ₹2.530,00 | ₹2.565,10 | ₹2.527,30 | 925,8K |
| 2 sept. 2025 | ₹2.540,00 | -1,18% | ₹2.569,00 | ₹2.571,90 | ₹2.531,00 | 1,0M |
| 1 sept. 2025 | ₹2.570,20 | +2,05% | ₹2.518,00 | ₹2.577,80 | ₹2.515,10 | 1,3M |
| 29 ago. 2025 | ₹2.518,60 | +1,19% | ₹2.491,00 | ₹2.531,60 | ₹2.490,00 | 1,8M |
| 28 ago. 2025 | ₹2.489,00 | +0,31% | ₹2.465,00 | ₹2.528,00 | ₹2.465,00 | 1,5M |
| 27 ago. 2025 | ₹2.481,40 | 0,00% | ₹2.481,40 | ₹2.481,40 | ₹2.481,40 | N/A |
| 26 ago. 2025 | ₹2.481,40 | -0,46% | ₹2.481,10 | ₹2.523,30 | ₹2.468,00 | 7,1M |
| 25 ago. 2025 | ₹2.492,90 | -0,46% | ₹2.516,00 | ₹2.522,50 | ₹2.476,00 | 766,5K |
| 22 ago. 2025 | ₹2.504,50 | -2,42% | ₹2.562,80 | ₹2.569,30 | ₹2.501,10 | 523,8K |
| 21 ago. 2025 | ₹2.566,60 | -0,14% | ₹2.574,90 | ₹2.576,00 | ₹2.559,30 | 781,1K |
| 20 ago. 2025 | ₹2.570,10 | -0,36% | ₹2.578,00 | ₹2.579,30 | ₹2.563,40 | 308,0K |
| 19 ago. 2025 | ₹2.579,40 | -0,31% | ₹2.587,40 | ₹2.595,00 | ₹2.561,20 | 698,6K |
| 18 ago. 2025 | ₹2.587,40 | +2,32% | ₹2.550,00 | ₹2.595,00 | ₹2.536,60 | 1,8M |
| 14 ago. 2025 | ₹2.528,70 | +1,14% | ₹2.505,00 | ₹2.534,90 | ₹2.497,70 | 1,1M |
| 13 ago. 2025 | ₹2.500,20 | +0,88% | ₹2.479,80 | ₹2.504,40 | ₹2.461,20 | 350,8K |
| 12 ago. 2025 | ₹2.478,30 | -0,43% | ₹2.489,10 | ₹2.502,80 | ₹2.474,00 | 609,0K |
| 11 ago. 2025 | ₹2.489,10 | +0,55% | ₹2.463,90 | ₹2.504,20 | ₹2.452,00 | 721,1K |
| 8 ago. 2025 | ₹2.475,60 | -1,23% | ₹2.506,50 | ₹2.511,70 | ₹2.468,50 | 1,2M |
| 7 ago. 2025 | ₹2.506,50 | +0,61% | ₹2.484,10 | ₹2.510,00 | ₹2.466,90 | 1,5M |
| 6 ago. 2025 | ₹2.491,20 | +2,23% | ₹2.440,00 | ₹2.505,60 | ₹2.440,00 | 2,0M |
| 5 ago. 2025 | ₹2.436,80 | -0,53% | ₹2.461,90 | ₹2.463,70 | ₹2.409,10 | 659,1K |
| 4 ago. 2025 | ₹2.449,80 | +0,77% | ₹2.443,20 | ₹2.467,00 | ₹2.439,60 | 1,2M |
| 1 ago. 2025 | ₹2.431,00 | +1,46% | ₹2.378,00 | ₹2.472,00 | ₹2.378,00 | 2,2M |
| 31 jul. 2025 | ₹2.396,10 | -0,82% | ₹2.401,40 | ₹2.417,20 | ₹2.373,50 | 1,3M |
| 30 jul. 2025 | ₹2.415,80 | +0,60% | ₹2.409,00 | ₹2.443,80 | ₹2.366,50 | 1,7M |
| 29 jul. 2025 | ₹2.401,50 | +1,78% | ₹2.359,00 | ₹2.418,30 | ₹2.325,00 | 1,7M |
| 28 jul. 2025 | ₹2.359,60 | +1,00% | ₹2.336,20 | ₹2.366,40 | ₹2.320,00 | 650,4K |
| 25 jul. 2025 | ₹2.336,20 | -0,68% | ₹2.340,00 | ₹2.350,50 | ₹2.325,80 | 383,6K |
| 24 jul. 2025 | ₹2.352,10 | -0,98% | ₹2.375,40 | ₹2.380,00 | ₹2.341,00 | 507,0K |
| 23 jul. 2025 | ₹2.375,40 | +0,43% | ₹2.363,00 | ₹2.384,70 | ₹2.352,60 | 369,0K |
| 22 jul. 2025 | ₹2.365,20 | -0,43% | ₹2.375,40 | ₹2.380,80 | ₹2.361,30 | 411,3K |
| 21 jul. 2025 | ₹2.375,40 | -0,29% | ₹2.382,40 | ₹2.408,00 | ₹2.360,80 | 390,9K |
| 18 jul. 2025 | ₹2.382,40 | -0,69% | ₹2.400,60 | ₹2.405,00 | ₹2.372,30 | 599,6K |
| 17 jul. 2025 | ₹2.398,90 | -0,48% | ₹2.404,10 | ₹2.414,00 | ₹2.394,00 | 526,2K |
| 16 jul. 2025 | ₹2.410,50 | +0,71% | ₹2.381,00 | ₹2.422,40 | ₹2.371,00 | 1,2M |
| 15 jul. 2025 | ₹2.393,50 | -0,34% | ₹2.409,90 | ₹2.415,00 | ₹2.386,30 | 610,2K |
| 14 jul. 2025 | ₹2.401,60 | -1,54% | ₹2.431,10 | ₹2.448,60 | ₹2.391,00 | 891,6K |
| 11 jul. 2025 | ₹2.439,20 | -0,49% | ₹2.447,50 | ₹2.484,80 | ₹2.435,50 | 1,1M |
| 10 jul. 2025 | ₹2.451,20 | -1,91% | ₹2.507,30 | ₹2.512,00 | ₹2.445,10 | 932,9K |
| 9 jul. 2025 | ₹2.498,90 | +0,58% | ₹2.520,50 | ₹2.535,00 | ₹2.492,90 | 2,3M |
| 8 jul. 2025 | ₹2.484,60 | +1,71% | ₹2.440,50 | ₹2.488,00 | ₹2.437,30 | 1,1M |
| 7 jul. 2025 | ₹2.442,80 | +0,77% | ₹2.423,30 | ₹2.465,10 | ₹2.421,00 | 869,1K |
| 4 jul. 2025 | ₹2.424,20 | -0,28% | ₹2.430,90 | ₹2.443,00 | ₹2.412,00 | 602,3K |
| 3 jul. 2025 | ₹2.430,90 | +0,48% | ₹2.428,90 | ₹2.464,40 | ₹2.425,00 | 1,5M |
| 2 jul. 2025 | ₹2.419,40 | +2,11% | ₹2.340,00 | ₹2.430,00 | ₹2.327,00 | 1,9M |
| 1 jul. 2025 | ₹2.369,50 | +1,21% | ₹2.380,50 | ₹2.400,00 | ₹2.350,20 | 1,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹2.446,90 | -1,40% | ₹2.494,10 | ₹2.503,00 | ₹2.428,00 | 2,2M |
| 15 sept. 2025 | ₹2.481,70 | -2,54% | ₹2.535,10 | ₹2.543,50 | ₹2.468,50 | 5,8M |
| 8 sept. 2025 | ₹2.546,30 | -1,30% | ₹2.579,90 | ₹2.589,60 | ₹2.524,80 | 2,9M |
| 1 sept. 2025 | ₹2.579,90 | +2,43% | ₹2.518,00 | ₹2.602,00 | ₹2.515,10 | 5,4M |
| 25 ago. 2025 | ₹2.518,60 | +0,56% | ₹2.516,00 | ₹2.531,60 | ₹2.465,00 | 11,2M |
| 18 ago. 2025 | ₹2.504,50 | -0,96% | ₹2.550,00 | ₹2.595,00 | ₹2.501,10 | 4,1M |
| 11 ago. 2025 | ₹2.528,70 | +2,14% | ₹2.463,90 | ₹2.534,90 | ₹2.452,00 | 2,8M |
| 4 ago. 2025 | ₹2.475,60 | +1,83% | ₹2.443,20 | ₹2.511,70 | ₹2.409,10 | 6,5M |
| 28 jul. 2025 | ₹2.431,00 | +4,06% | ₹2.336,20 | ₹2.472,00 | ₹2.320,00 | 7,6M |
| 21 jul. 2025 | ₹2.336,20 | -1,94% | ₹2.382,40 | ₹2.408,00 | ₹2.325,80 | 2,1M |
| 14 jul. 2025 | ₹2.382,40 | -2,33% | ₹2.431,10 | ₹2.448,60 | ₹2.371,00 | 3,8M |
| 7 jul. 2025 | ₹2.439,20 | +0,62% | ₹2.423,30 | ₹2.535,00 | ₹2.421,00 | 6,3M |
| 30 jun. 2025 | ₹2.424,20 | +2,78% | ₹2.362,00 | ₹2.464,40 | ₹2.326,10 | 6,1M |
| 23 jun. 2025 | ₹2.358,70 | +3,19% | ₹2.261,20 | ₹2.364,50 | ₹2.253,90 | 4,9M |
| 16 jun. 2025 | ₹2.285,70 | +3,23% | ₹2.214,20 | ₹2.289,90 | ₹2.209,30 | 6,4M |
| 9 jun. 2025 | ₹2.214,20 | -1,38% | ₹2.240,00 | ₹2.263,00 | ₹2.174,80 | 9,5M |
| 2 jun. 2025 | ₹2.245,20 | -0,62% | ₹2.259,10 | ₹2.287,30 | ₹2.233,00 | 4,1M |
| 26 may. 2025 | ₹2.259,10 | -2,44% | ₹2.316,00 | ₹2.351,60 | ₹2.255,00 | 9,5M |
| 19 may. 2025 | ₹2.315,50 | -1,62% | ₹2.353,60 | ₹2.378,90 | ₹2.283,10 | 3,5M |
| 12 may. 2025 | ₹2.353,60 | +2,35% | ₹2.330,00 | ₹2.378,50 | ₹2.268,00 | 6,2M |
| 5 may. 2025 | ₹2.299,60 | -4,58% | ₹2.423,10 | ₹2.475,00 | ₹2.245,00 | 7,4M |
| 28 abr. 2025 | ₹2.410,00 | -0,89% | ₹2.419,90 | ₹2.472,00 | ₹2.398,00 | 4,0M |
| 21 abr. 2025 | ₹2.431,60 | -1,47% | ₹2.465,90 | ₹2.491,00 | ₹2.413,50 | 3,7M |
| 14 abr. 2025 | ₹2.467,90 | +3,10% | ₹2.414,90 | ₹2.476,40 | ₹2.385,00 | 3,2M |
| 7 abr. 2025 | ₹2.393,60 | +1,59% | ₹2.190,00 | ₹2.448,00 | ₹2.190,00 | 5,8M |
| 31 mar. 2025 | ₹2.356,05 | +0,66% | ₹2.342,00 | ₹2.363,95 | ₹2.289,80 | 3,5M |
| 24 mar. 2025 | ₹2.340,65 | +1,75% | ₹2.302,40 | ₹2.364,00 | ₹2.290,50 | 7,6M |
| 17 mar. 2025 | ₹2.300,40 | +3,10% | ₹2.205,00 | ₹2.314,50 | ₹2.196,05 | 5,1M |
| 10 mar. 2025 | ₹2.231,30 | -1,70% | ₹2.270,00 | ₹2.295,95 | ₹2.222,50 | 3,2M |
| 3 mar. 2025 | ₹2.270,00 | +4,14% | ₹2.179,75 | ₹2.277,95 | ₹2.124,75 | 7,6M |
| 24 feb. 2025 | ₹2.179,75 | -3,45% | ₹2.245,90 | ₹2.259,00 | ₹2.175,80 | 4,4M |
| 17 feb. 2025 | ₹2.257,60 | +1,18% | ₹2.231,30 | ₹2.265,80 | ₹2.218,75 | 3,7M |
| 10 feb. 2025 | ₹2.231,30 | -1,75% | ₹2.271,05 | ₹2.282,90 | ₹2.185,70 | 6,3M |
| 3 feb. 2025 | ₹2.271,00 | -3,44% | ₹2.351,15 | ₹2.418,60 | ₹2.237,25 | 12,5M |
| 27 ene. 2025 | ₹2.351,85 | +3,95% | ₹2.255,30 | ₹2.389,00 | ₹2.212,05 | 7,0M |
| 20 ene. 2025 | ₹2.262,40 | +0,06% | ₹2.272,25 | ₹2.315,00 | ₹2.244,90 | 4,5M |
| 13 ene. 2025 | ₹2.261,00 | -2,57% | ₹2.291,75 | ₹2.301,90 | ₹2.207,80 | 6,6M |
| 6 ene. 2025 | ₹2.320,75 | -0,65% | ₹2.335,95 | ₹2.361,40 | ₹2.256,70 | 5,9M |
| 30 dic. 2024 | ₹2.335,95 | +2,84% | ₹2.280,25 | ₹2.348,95 | ₹2.256,80 | 5,5M |
| 23 dic. 2024 | ₹2.271,40 | -0,48% | ₹2.300,00 | ₹2.302,55 | ₹2.256,50 | 3,5M |
| 16 dic. 2024 | ₹2.282,35 | -5,20% | ₹2.419,95 | ₹2.419,95 | ₹2.265,35 | 7,6M |
| 9 dic. 2024 | ₹2.407,65 | -0,91% | ₹2.438,15 | ₹2.439,00 | ₹2.354,00 | 7,5M |
| 2 dic. 2024 | ₹2.429,70 | -2,01% | ₹2.479,60 | ₹2.494,00 | ₹2.423,90 | 8,2M |
| 25 nov. 2024 | ₹2.479,60 | +0,30% | ₹2.505,00 | ₹2.518,00 | ₹2.450,05 | 6,4M |
| 18 nov. 2024 | ₹2.472,20 | -0,44% | ₹2.520,00 | ₹2.520,00 | ₹2.422,95 | 7,1M |
| 11 nov. 2024 | ₹2.483,15 | -10,34% | ₹2.565,05 | ₹2.598,75 | ₹2.451,10 | 15,3M |
| 4 nov. 2024 | ₹2.769,45 | -5,80% | ₹2.962,15 | ₹2.962,15 | ₹2.762,40 | 7,1M |
| 28 oct. 2024 | ₹2.939,85 | -0,61% | ₹2.987,90 | ₹3.028,00 | ₹2.919,00 | 3,1M |
| 21 oct. 2024 | ₹2.958,00 | -1,14% | ₹3.007,05 | ₹3.057,95 | ₹2.951,00 | 3,6M |
| 14 oct. 2024 | ₹2.992,15 | -1,48% | ₹3.037,00 | ₹3.103,55 | ₹2.980,60 | 4,3M |
| 7 oct. 2024 | ₹3.037,20 | -1,15% | ₹3.075,00 | ₹3.146,70 | ₹3.026,00 | 5,1M |
| 30 sept. 2024 | ₹3.072,50 | -7,20% | ₹3.310,75 | ₹3.358,00 | ₹3.054,55 | 5,4M |
| 23 sept. 2024 | ₹3.310,75 | +0,11% | ₹3.316,95 | ₹3.337,95 | ₹3.206,75 | 4,6M |
| 16 sept. 2024 | ₹3.306,95 | -1,52% | ₹3.360,00 | ₹3.394,90 | ₹3.251,55 | 4,5M |
| 9 sept. 2024 | ₹3.358,05 | +2,58% | ₹3.273,70 | ₹3.393,00 | ₹3.258,00 | 7,4M |
| 2 sept. 2024 | ₹3.273,70 | +4,70% | ₹3.148,00 | ₹3.285,90 | ₹3.139,60 | 7,3M |
| 26 ago. 2024 | ₹3.126,80 | -0,88% | ₹3.155,00 | ₹3.203,65 | ₹3.092,70 | 4,4M |
| 19 ago. 2024 | ₹3.154,65 | +3,49% | ₹3.053,95 | ₹3.198,65 | ₹3.038,35 | 4,7M |
| 12 ago. 2024 | ₹3.048,15 | +0,25% | ₹3.020,00 | ₹3.084,00 | ₹2.994,05 | 3,2M |
| 5 ago. 2024 | ₹3.040,60 | -2,13% | ₹3.069,95 | ₹3.145,00 | ₹2.966,00 | 7,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹2.446,90 | -2,85% | ₹2.518,00 | ₹2.602,00 | ₹2.428,00 | 16,3M |
| 1 ago. 2025 | ₹2.518,60 | +5,11% | ₹2.378,00 | ₹2.595,00 | ₹2.378,00 | 26,7M |
| 1 jul. 2025 | ₹2.396,10 | +2,35% | ₹2.380,50 | ₹2.535,00 | ₹2.320,00 | 22,9M |
| 1 jun. 2025 | ₹2.341,10 | +3,63% | ₹2.259,10 | ₹2.369,90 | ₹2.174,80 | 25,7M |
| 1 may. 2025 | ₹2.259,10 | -6,87% | ₹2.425,00 | ₹2.475,00 | ₹2.245,00 | 27,4M |
| 1 abr. 2025 | ₹2.425,70 | +3,63% | ₹2.342,00 | ₹2.491,00 | ₹2.190,00 | 19,5M |
| 1 mar. 2025 | ₹2.340,65 | +7,38% | ₹2.179,75 | ₹2.364,00 | ₹2.124,75 | 23,5M |
| 1 feb. 2025 | ₹2.179,75 | -5,26% | ₹2.312,00 | ₹2.418,60 | ₹2.175,80 | 28,3M |
| 1 ene. 2025 | ₹2.300,80 | +0,85% | ₹2.280,00 | ₹2.361,40 | ₹2.207,80 | 26,5M |
| 1 dic. 2024 | ₹2.281,35 | -8,00% | ₹2.479,60 | ₹2.494,00 | ₹2.256,50 | 28,6M |
| 1 nov. 2024 | ₹2.479,60 | -15,53% | ₹2.958,00 | ₹2.965,75 | ₹2.422,95 | 36,0M |
| 1 oct. 2024 | ₹2.935,65 | -11,82% | ₹3.317,00 | ₹3.328,95 | ₹2.919,00 | 20,2M |
| 1 sept. 2024 | ₹3.329,10 | +6,47% | ₹3.148,00 | ₹3.394,90 | ₹3.139,60 | 24,9M |
| 1 ago. 2024 | ₹3.126,80 | +1,37% | ₹3.088,00 | ₹3.203,65 | ₹2.966,00 | 23,1M |
| 1 jul. 2024 | ₹3.084,45 | +5,74% | ₹2.889,30 | ₹3.098,00 | ₹2.842,00 | 38,7M |
| 1 jun. 2024 | ₹2.917,05 | +1,24% | ₹2.950,00 | ₹3.027,30 | ₹2.775,75 | 25,0M |
| 1 may. 2024 | ₹2.881,20 | +0,18% | ₹2.875,10 | ₹2.997,00 | ₹2.670,10 | 32,4M |
| 1 abr. 2024 | ₹2.875,90 | +1,02% | ₹2.860,95 | ₹2.943,25 | ₹2.766,15 | 20,3M |
| 1 mar. 2024 | ₹2.846,75 | +0,88% | ₹2.832,90 | ₹2.899,90 | ₹2.777,75 | 21,4M |
| 1 feb. 2024 | ₹2.821,90 | -4,60% | ₹2.961,00 | ₹3.035,00 | ₹2.776,75 | 31,6M |
| 1 ene. 2024 | ₹2.957,85 | -13,07% | ₹3.403,00 | ₹3.411,80 | ₹2.940,05 | 24,1M |
| 1 dic. 2023 | ₹3.402,40 | +9,05% | ₹3.146,95 | ₹3.422,95 | ₹3.140,25 | 19,7M |
| 1 nov. 2023 | ₹3.119,90 | +4,15% | ₹2.997,95 | ₹3.228,25 | ₹2.930,00 | 15,1M |
| 1 oct. 2023 | ₹2.995,70 | -5,23% | ₹3.166,10 | ₹3.232,10 | ₹2.931,00 | 18,4M |
| 1 sept. 2023 | ₹3.161,05 | -2,92% | ₹3.241,10 | ₹3.334,80 | ₹3.134,00 | 18,2M |
| 1 ago. 2023 | ₹3.256,10 | -3,59% | ₹3.372,00 | ₹3.385,00 | ₹3.152,15 | 16,4M |
| 1 jul. 2023 | ₹3.377,35 | +0,46% | ₹3.365,00 | ₹3.568,00 | ₹3.293,95 | 17,2M |
| 1 jun. 2023 | ₹3.362,05 | +5,30% | ₹3.235,35 | ₹3.449,60 | ₹3.151,15 | 18,3M |
| 1 may. 2023 | ₹3.192,95 | +10,01% | ₹2.910,95 | ₹3.219,35 | ₹2.893,00 | 21,9M |
| 1 abr. 2023 | ₹2.902,35 | +5,09% | ₹2.746,95 | ₹2.920,00 | ₹2.708,65 | 15,2M |
| 1 mar. 2023 | ₹2.761,65 | -2,37% | ₹2.828,00 | ₹2.923,95 | ₹2.740,05 | 21,3M |
| 1 feb. 2023 | ₹2.828,80 | +3,78% | ₹2.749,80 | ₹2.852,00 | ₹2.694,00 | 19,0M |
| 1 ene. 2023 | ₹2.725,85 | -11,72% | ₹3.087,90 | ₹3.087,90 | ₹2.685,85 | 26,6M |
| 1 dic. 2022 | ₹3.087,90 | -2,75% | ₹3.191,00 | ₹3.242,35 | ₹3.018,00 | 20,0M |
| 1 nov. 2022 | ₹3.175,15 | +2,17% | ₹3.110,50 | ₹3.199,95 | ₹3.033,50 | 20,2M |
| 1 oct. 2022 | ₹3.107,70 | -7,02% | ₹3.348,00 | ₹3.368,35 | ₹3.033,00 | 21,0M |
| 1 sept. 2022 | ₹3.342,45 | -1,45% | ₹3.315,00 | ₹3.582,90 | ₹3.231,30 | 23,4M |
| 1 ago. 2022 | ₹3.391,60 | +1,74% | ₹3.340,05 | ₹3.545,65 | ₹3.236,70 | 21,2M |
| 1 jul. 2022 | ₹3.333,75 | +23,69% | ₹2.704,90 | ₹3.354,35 | ₹2.685,00 | 28,7M |
| 1 jun. 2022 | ₹2.695,20 | -5,75% | ₹2.859,65 | ₹2.939,90 | ₹2.560,00 | 34,0M |
| 1 may. 2022 | ₹2.859,65 | -11,66% | ₹3.195,00 | ₹3.211,50 | ₹2.718,55 | 30,8M |
| 1 abr. 2022 | ₹3.237,20 | +5,11% | ₹3.110,00 | ₹3.278,00 | ₹2.970,00 | 18,6M |
| 1 mar. 2022 | ₹3.079,95 | -2,98% | ₹3.107,00 | ₹3.163,30 | ₹2.599,35 | 47,0M |
| 1 feb. 2022 | ₹3.174,65 | +0,71% | ₹3.194,00 | ₹3.296,90 | ₹3.015,00 | 17,1M |
| 1 ene. 2022 | ₹3.152,25 | -6,82% | ₹3.383,00 | ₹3.590,00 | ₹3.010,75 | 25,1M |
| 1 dic. 2021 | ₹3.382,95 | +7,61% | ₹3.155,90 | ₹3.405,00 | ₹3.016,45 | 24,2M |
| 1 nov. 2021 | ₹3.143,65 | +1,40% | ₹3.128,00 | ₹3.308,35 | ₹3.052,00 | 21,7M |
| 1 oct. 2021 | ₹3.100,10 | -4,46% | ₹3.248,00 | ₹3.358,90 | ₹2.857,25 | 32,1M |
| 1 sept. 2021 | ₹3.244,65 | +1,35% | ₹3.230,05 | ₹3.505,00 | ₹3.215,00 | 22,0M |
| 1 ago. 2021 | ₹3.201,35 | +8,21% | ₹2.985,60 | ₹3.210,00 | ₹2.952,55 | 25,1M |
| 1 jul. 2021 | ₹2.958,45 | -1,14% | ₹3.008,00 | ₹3.179,50 | ₹2.951,90 | 24,9M |
| 1 jun. 2021 | ₹2.992,70 | +0,51% | ₹2.965,00 | ₹3.092,85 | ₹2.877,15 | 26,8M |
| 1 may. 2021 | ₹2.977,50 | +17,39% | ₹2.510,00 | ₹2.989,95 | ₹2.505,60 | 38,8M |
| 1 abr. 2021 | ₹2.536,40 | -0,04% | ₹2.532,00 | ₹2.693,50 | ₹2.484,50 | 28,5M |
| 1 mar. 2021 | ₹2.537,40 | +11,43% | ₹2.300,00 | ₹2.583,45 | ₹2.300,00 | 45,6M |
| 1 feb. 2021 | ₹2.277,20 | -5,41% | ₹2.426,60 | ₹2.555,00 | ₹2.260,00 | 58,5M |
| 1 ene. 2021 | ₹2.407,35 | -12,92% | ₹2.759,00 | ₹2.873,45 | ₹2.400,00 | 53,2M |
| 1 dic. 2020 | ₹2.764,50 | +24,79% | ₹2.275,00 | ₹2.772,00 | ₹2.206,20 | 45,5M |
| 1 nov. 2020 | ₹2.215,30 | +0,17% | ₹2.198,00 | ₹2.249,00 | ₹2.117,15 | 49,4M |
| 1 oct. 2020 | ₹2.211,50 | +11,33% | ₹2.007,00 | ₹2.242,85 | ₹1.992,05 | 54,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.446,90 | +7,26% | ₹2.280,00 | ₹2.602,00 | ₹2.124,75 | 216,9M |
| 2024 | ₹2.281,35 | -32,95% | ₹3.403,00 | ₹3.411,80 | ₹2.256,50 | 326,3M |
| 2023 | ₹3.402,40 | +10,18% | ₹3.087,90 | ₹3.568,00 | ₹2.685,85 | 227,5M |
| 2022 | ₹3.087,90 | -8,72% | ₹3.383,00 | ₹3.590,00 | ₹2.560,00 | 307,1M |
| 2021 | ₹3.382,95 | +22,37% | ₹2.759,00 | ₹3.505,00 | ₹2.260,00 | 401,5M |
| 2020 | ₹2.764,50 | +54,88% | ₹1.790,20 | ₹2.772,00 | ₹1.431,20 | 592,4M |
| 2019 | ₹1.784,95 | +30,00% | ₹1.373,20 | ₹1.834,80 | ₹1.291,25 | 322,2M |
| 2018 | ₹1.373,05 | +18,52% | ₹1.163,00 | ₹1.490,60 | ₹1.090,10 | 267,0M |
| 2017 | ₹1.158,50 | +30,02% | ₹893,00 | ₹1.262,00 | ₹882,25 | 208,4M |
| 2016 | ₹891,05 | +0,85% | ₹882,00 | ₹1.227,30 | ₹826,00 | 278,0M |
| 2015 | ₹883,55 | +17,45% | ₹751,10 | ₹926,80 | ₹693,00 | 289,7M |
| 2014 | ₹752,30 | +53,53% | ₹494,40 | ₹809,60 | ₹460,20 | 247,3M |
| 2013 | ₹490,00 | +10,54% | ₹444,50 | ₹561,75 | ₹373,40 | 246,6M |
| 2012 | ₹443,26 | +70,99% | ₹256,00 | ₹449,75 | ₹256,00 | 177,6M |
| 2011 | ₹259,23 | -9,95% | ₹289,80 | ₹338,70 | ₹236,40 | 215,4M |
| 2010 | ₹287,87 | +60,18% | ₹179,20 | ₹302,73 | ₹171,16 | 181,0M |
| 2009 | ₹179,72 | +100,80% | ₹88,11 | ₹182,00 | ₹70,00 | 85,2M |
| 2008 | ₹89,50 | -18,61% | ₹113,90 | ₹133,40 | ₹82,55 | 84,8M |
| 2007 | ₹109,96 | +49,30% | ₹73,65 | ₹118,00 | ₹55,10 | 99,2M |
| 2006 | ₹73,65 | +27,25% | ₹58,39 | ₹80,00 | ₹50,00 | 76,1M |
| 2005 | ₹57,88 | +80,82% | ₹32,01 | ₹58,20 | ₹30,25 | 87,7M |
| 2004 | ₹32,01 | -4,39% | ₹33,10 | ₹36,10 | ₹24,50 | 79,3M |
| 2003 | ₹33,48 | +54,43% | ₹21,67 | ₹33,75 | ₹20,67 | 60,8M |
| 2002 | ₹21,68 | 0,00% | ₹21,37 | ₹25,33 | ₹20,13 | 20,1M |
Cómo se Comportó Asian Paints Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Asian Paints VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Asian Paints | -26,09 % | -26,79 % | 19,92 % | 191,42 % | 818,33 % | 4.748,23 % | |
| Pidilite Industries | -6,48 % | 9,76 % | 117,55 % | 454,07 % | 1.889,00 % | 6.503,65 % | |
| Solar Industries | 31,72 % | 295,20 % | 1.324,71 % | 1.915,17 % | 14.576,51 % | 30.246,90 % | |
| Berger Paints India | -13,82 % | 1,64 % | 10,62 % | 300,68 % | 1.553,57 % | 4.837,90 % | |
| Linde India | -20,31 % | 90,99 % | 798,43 % | 2.048,68 % | 2.055,44 % | 3.739,87 % | |
| Gujarat | -12,85 % | -0,02 % | 638,62 % | 413,72 % | 413,72 % | 413,72 % | |
| NIFTY 50 | Market | -2,14 % | 45,66 % | 128,40 % | 220,76 % | 319,37 % | 421,73 % | |
| Nifty Metal | Sector | 6,05 % | 65,47 % | 359,05 % | 491,97 % | 157,78 % | 157,78 % |
Calcule sus Rendimientos de Inversión en Asian Paints
Análisis de Rendimiento de Inversión a Largo Plazo
Asian Paints stock price in Sep 2015 was ₹806,35, A ₹1.000,00 lump sum investment in Asian Paints made 10 years ago would be worth approximately ₹3.242,57 today, representing a outstanding return of 224,26 %. This translates to an annualized return (CAGR) of 12,47 %. During this period, Asian Paints paid out ₹167,75 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.242,57
Rendimiento Total
224,26 %
Rendimiento Anual (TCAC)
12,47 %
Dividendos Totales
₹208,04
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Asian Paints (ASIANPAINT) durante los últimos 12 meses?
Durante los últimos 12 meses, Asian Paints ha entregado un rendimiento total de -26,1%.
- Máximo de 52 semanas alcanzó 3 358,00 INR el September 30, 2024.
- Mínimo de 52 semanas tocó 2 124,75 INR el March 4, 2025.
- Precio Actual cotizando a 2 446,90 INR al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de Asian Paints (ASIANPAINT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Asian Paints (asianpaint) habría crecido a aproximadamente 11 992,00 INR al September 24, 2025, representando un rendimiento total de 19,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 3,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Asian Paints con el sector Basic Materials?
Asian Paints (asianpaint) ha entregado un rendimiento anualizado de 11,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Asian Paints habría crecido a 29 142,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Asian Paints?
Asian Paints (asianpaint) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 191,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Asian Paints ha logrado históricamente?
Asian Paints (asianpaint) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+19,9%), 10 years (+191,4%)
Rendimientos negativos: 12 months (-26,1%), 3 years (-26,8%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.