ASIAN PAINTS LTD - Price History
Monthly price history for ASIANPAINT.NS (ASIAN PAINTS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹2,809.90 | ₹2,809.90 |
| April 2024 | ₹2,875.90 | ₹2,875.90 |
| March 2024 | ₹2,846.75 | ₹2,846.75 |
| February 2024 | ₹2,821.90 | ₹2,821.90 |
| January 2024 | ₹2,957.85 | ₹2,957.85 |
| December 2023 | ₹3,402.40 | ₹3,402.40 |
| November 2023 | ₹3,119.90 | ₹3,119.90 |
| October 2023 | ₹2,990.48 | ₹2,995.70 |
| September 2023 | ₹3,155.54 | ₹3,161.05 |
| August 2023 | ₹3,250.43 | ₹3,256.10 |
| July 2023 | ₹3,371.46 | ₹3,377.35 |
| June 2023 | ₹3,356.19 | ₹3,362.05 |
| May 2023 | ₹3,166.30 | ₹3,192.95 |
| April 2023 | ₹2,878.13 | ₹2,902.35 |
| March 2023 | ₹2,738.60 | ₹2,761.65 |
| February 2023 | ₹2,805.19 | ₹2,828.80 |
| January 2023 | ₹2,703.10 | ₹2,725.85 |
| December 2022 | ₹3,062.13 | ₹3,087.90 |
| November 2022 | ₹3,148.65 | ₹3,175.15 |
| October 2022 | ₹3,081.76 | ₹3,107.70 |
| September 2022 | ₹3,309.78 | ₹3,342.45 |
| August 2022 | ₹3,358.45 | ₹3,391.60 |
| July 2022 | ₹3,301.16 | ₹3,333.75 |
| June 2022 | ₹2,668.85 | ₹2,695.20 |
| May 2022 | ₹2,815.47 | ₹2,859.65 |
| April 2022 | ₹3,187.19 | ₹3,237.20 |
| March 2022 | ₹3,032.37 | ₹3,079.95 |
| February 2022 | ₹3,125.60 | ₹3,174.65 |
| January 2022 | ₹3,103.55 | ₹3,152.25 |
| December 2021 | ₹3,330.69 | ₹3,382.95 |
| November 2021 | ₹3,095.08 | ₹3,143.65 |
| October 2021 | ₹3,052.21 | ₹3,100.10 |
| September 2021 | ₹3,190.76 | ₹3,244.65 |
| August 2021 | ₹3,148.18 | ₹3,201.35 |
| July 2021 | ₹2,909.31 | ₹2,958.45 |
| June 2021 | ₹2,942.99 | ₹2,992.70 |
| May 2021 | ₹2,913.62 | ₹2,977.50 |
| April 2021 | ₹2,481.98 | ₹2,536.40 |
| March 2021 | ₹2,482.96 | ₹2,537.40 |
| February 2021 | ₹2,228.34 | ₹2,277.20 |
| January 2021 | ₹2,355.70 | ₹2,407.35 |
| December 2020 | ₹2,705.19 | ₹2,764.50 |
| November 2020 | ₹2,167.77 | ₹2,215.30 |
| October 2020 | ₹2,164.05 | ₹2,211.50 |
| September 2020 | ₹1,940.82 | ₹1,986.40 |
| August 2020 | ₹1,855.52 | ₹1,899.10 |
| July 2020 | ₹1,676.14 | ₹1,715.50 |
| June 2020 | ₹1,647.27 | ₹1,687.45 |
| May 2020 | ₹1,643.02 | ₹1,683.10 |
| April 2020 | ₹1,716.82 | ₹1,758.70 |
| March 2020 | ₹1,626.82 | ₹1,666.50 |
| February 2020 | ₹1,748.12 | ₹1,797.95 |
| January 2020 | ₹1,745.88 | ₹1,795.65 |
| December 2019 | ₹1,735.48 | ₹1,784.95 |
| November 2019 | ₹1,658.86 | ₹1,706.15 |
| October 2019 | ₹1,759.44 | ₹1,809.60 |
| September 2019 | ₹1,710.15 | ₹1,762.15 |
| August 2019 | ₹1,568.50 | ₹1,616.20 |
| July 2019 | ₹1,476.21 | ₹1,521.10 |
| June 2019 | ₹1,318.07 | ₹1,358.15 |
| May 2019 | ₹1,358.44 | ₹1,407.30 |
| April 2019 | ₹1,412.35 | ₹1,463.15 |
| March 2019 | ₹1,445.02 | ₹1,497 |
| February 2019 | ₹1,356.41 | ₹1,405.20 |
| January 2019 | ₹1,363.55 | ₹1,412.60 |
| December 2018 | ₹1,325.38 | ₹1,373.05 |
| November 2018 | ₹1,299.22 | ₹1,345.95 |
| October 2018 | ₹1,187.68 | ₹1,230.40 |
| September 2018 | ₹1,245.41 | ₹1,293.30 |
| August 2018 | ₹1,321.63 | ₹1,372.45 |
| July 2018 | ₹1,397.65 | ₹1,451.40 |
| June 2018 | ₹1,217.63 | ₹1,264.45 |
| May 2018 | ₹1,250.43 | ₹1,304.65 |
| April 2018 | ₹1,151.76 | ₹1,201.70 |
| March 2018 | ₹1,073.84 | ₹1,120.40 |
| February 2018 | ₹1,071.30 | ₹1,117.75 |
| January 2018 | ₹1,081.41 | ₹1,128.30 |
| December 2017 | ₹1,110.35 | ₹1,158.50 |
| November 2017 | ₹1,099.09 | ₹1,146.75 |
| October 2017 | ₹1,131.77 | ₹1,180.85 |
| September 2017 | ₹1,082.24 | ₹1,131.70 |
| August 2017 | ₹1,117.48 | ₹1,168.55 |
| July 2017 | ₹1,110.92 | ₹1,161.70 |
| June 2017 | ₹1,054.74 | ₹1,102.95 |
| May 2017 | ₹1,098.97 | ₹1,151.20 |
| April 2017 | ₹1,069.61 | ₹1,120.45 |
| March 2017 | ₹1,024.79 | ₹1,073.50 |
| February 2017 | ₹977.73 | ₹1,024.20 |
| January 2017 | ₹926.66 | ₹970.70 |
| December 2016 | ₹850.62 | ₹891.05 |
| November 2016 | ₹925.89 | ₹969.90 |
| October 2016 | ₹1,018.84 | ₹1,069.90 |
| September 2016 | ₹1,105.31 | ₹1,160.70 |
| August 2016 | ₹1,102.64 | ₹1,157.90 |
| July 2016 | ₹1,060.98 | ₹1,114.15 |
| June 2016 | ₹955.42 | ₹1,003.30 |
| May 2016 | ₹932.87 | ₹984.85 |
| April 2016 | ₹820.53 | ₹866.25 |
| March 2016 | ₹822.57 | ₹868.40 |
| February 2016 | ₹801.45 | ₹846.10 |
| January 2016 | ₹823.99 | ₹869.90 |
| December 2015 | ₹836.92 | ₹883.55 |
| November 2015 | ₹794.25 | ₹838.50 |
| October 2015 | ₹786.81 | ₹830.65 |
| September 2015 | ₹795.06 | ₹841.60 |
| August 2015 | ₹801.68 | ₹848.60 |
| July 2015 | ₹833.98 | ₹882.80 |
| June 2015 | ₹713.58 | ₹755.35 |
| May 2015 | ₹739.30 | ₹787.05 |
| April 2015 | ₹716.20 | ₹762.45 |
| March 2015 | ₹762.08 | ₹811.30 |
| February 2015 | ₹758.18 | ₹807.15 |
| January 2015 | ₹805.71 | ₹857.75 |
| December 2014 | ₹706.66 | ₹752.30 |
| November 2014 | ₹699.52 | ₹744.70 |
| October 2014 | ₹617.14 | ₹657 |
| September 2014 | ₹591.36 | ₹629.55 |
| August 2014 | ₹584.76 | ₹624.20 |
| July 2014 | ₹588.92 | ₹628.65 |
| June 2014 | ₹556.46 | ₹594 |
| May 2014 | ₹471.84 | ₹507.60 |
| April 2014 | ₹469.56 | ₹505.15 |
| March 2014 | ₹509.35 | ₹547.95 |
| February 2014 | ₹439.68 | ₹473 |
| January 2014 | ₹438.47 | ₹471.70 |
| December 2013 | ₹455.48 | ₹490 |
| November 2013 | ₹468.17 | ₹503.65 |
| October 2013 | ₹501.45 | ₹539.45 |
| September 2013 | ₹426 | ₹459.25 |
| August 2013 | ₹390.47 | ₹420.95 |
| July 2013 | ₹470.85 | ₹507.60 |
| June 2013 | ₹430.08 | ₹4,636.50 |
| May 2013 | ₹447.58 | ₹4,863.10 |
| April 2013 | ₹430.84 | ₹4,681.30 |
| March 2013 | ₹452.56 | ₹4,917.30 |
| February 2013 | ₹393.19 | ₹4,272.20 |
| January 2013 | ₹414.26 | ₹4,501.10 |
| December 2012 | ₹407.96 | ₹4,432.60 |
| November 2012 | ₹398.55 | ₹4,330.40 |
| October 2012 | ₹356.29 | ₹3,871.20 |
| September 2012 | ₹361.26 | ₹3,934.80 |
| August 2012 | ₹334.26 | ₹3,640.70 |
| July 2012 | ₹334.41 | ₹3,642.30 |
| June 2012 | ₹357.02 | ₹3,888.60 |
| May 2012 | ₹366.28 | ₹4,021.50 |
| April 2012 | ₹321.22 | ₹3,526.80 |
| March 2012 | ₹295.28 | ₹3,242 |
| February 2012 | ₹288.77 | ₹3,170.50 |
| January 2012 | ₹272.81 | ₹2,995.30 |
| December 2011 | ₹236.11 | ₹2,592.30 |
| November 2011 | ₹262.25 | ₹2,879.30 |
| October 2011 | ₹287.77 | ₹3,159.50 |
| September 2011 | ₹286.70 | ₹3,157.60 |
| August 2011 | ₹298.37 | ₹3,286.10 |
| July 2011 | ₹284.56 | ₹3,134 |
| June 2011 | ₹289.20 | ₹3,185.10 |
| May 2011 | ₹282.42 | ₹3,133.40 |
| April 2011 | ₹250.08 | ₹2,774.60 |
| March 2011 | ₹227.65 | ₹2,525.80 |
| February 2011 | ₹216.38 | ₹2,400.70 |
| January 2011 | ₹232.31 | ₹2,577.50 |
| December 2010 | ₹259.46 | ₹2,878.70 |
| November 2010 | ₹238.75 | ₹2,648.90 |
| October 2010 | ₹242.24 | ₹2,687.70 |
| September 2010 | ₹239.27 | ₹2,663.20 |
| August 2010 | ₹248.21 | ₹2,762.70 |
| July 2010 | ₹233.88 | ₹2,603.30 |
| June 2010 | ₹206.80 | ₹2,301.80 |
| May 2010 | ₹185.95 | ₹2,086.10 |
| April 2010 | ₹185.30 | ₹2,078.80 |
| March 2010 | ₹181.73 | ₹2,038.80 |
| February 2010 | ₹161.33 | ₹1,809.90 |
| January 2010 | ₹165.10 | ₹1,852.20 |
| December 2009 | ₹160.20 | ₹1,797.20 |
| November 2009 | ₹149.72 | ₹1,679.70 |
| October 2009 | ₹146.39 | ₹1,642.30 |
| September 2009 | ₹124.67 | ₹1,405.70 |
| August 2009 | ₹124.19 | ₹1,400.30 |
| July 2009 | ₹125.17 | ₹1,411.40 |
| June 2009 | ₹105.34 | ₹1,187.80 |
| May 2009 | ₹94.83 | ₹1,080 |
| April 2009 | ₹78.31 | ₹891.80 |
| March 2009 | ₹69.05 | ₹786.40 |
| February 2009 | ₹69.05 | ₹786.40 |
| January 2009 | ₹69.26 | ₹788.80 |
| December 2008 | ₹78.59 | ₹895 |
| November 2008 | ₹78.11 | ₹889.60 |
| October 2008 | ₹83.85 | ₹954.90 |
| September 2008 | ₹103.54 | ₹1,187.10 |
| August 2008 | ₹107.22 | ₹1,229.30 |
| July 2008 | ₹105.04 | ₹1,204.40 |
| June 2008 | ₹100.24 | ₹1,149.30 |
| May 2008 | ₹111.24 | ₹1,285.90 |
| April 2008 | ₹110.75 | ₹1,280.30 |
| March 2008 | ₹103.80 | ₹1,199.90 |
| February 2008 | ₹96.46 | ₹1,115 |
| January 2008 | ₹107.80 | ₹1,246.10 |
| December 2007 | ₹95.12 | ₹1,099.60 |
| November 2007 | ₹85.64 | ₹990 |
| October 2007 | ₹89.30 | ₹1,032.30 |
| September 2007 | ₹84.95 | ₹988.30 |
| August 2007 | ₹81.05 | ₹943 |
| July 2007 | ₹76.14 | ₹885.90 |
| June 2007 | ₹69.63 | ₹810.10 |
| May 2007 | ₹71.27 | ₹830.10 |
| April 2007 | ₹67.90 | ₹790.90 |
| March 2007 | ₹65.47 | ₹762.60 |
| February 2007 | ₹62.69 | ₹737.10 |
| January 2007 | ₹67.69 | ₹795.90 |
| December 2006 | ₹62.64 | ₹736.50 |
| November 2006 | ₹60.65 | ₹713.10 |
| October 2006 | ₹56.43 | ₹668.80 |
| September 2006 | ₹57.04 | ₹676.10 |
| August 2006 | ₹53.65 | ₹635.90 |
| July 2006 | ₹51.49 | ₹610.30 |
| June 2006 | ₹49.96 | ₹592.10 |
| May 2006 | ₹47.43 | ₹570.60 |
| April 2006 | ₹52.88 | ₹636.10 |
| March 2006 | ₹53.71 | ₹646.10 |
| February 2006 | ₹55.66 | ₹669.60 |
| January 2006 | ₹51.07 | ₹614.40 |
| December 2005 | ₹48.11 | ₹578.80 |
| November 2005 | ₹43.66 | ₹525.30 |
| October 2005 | ₹40.23 | ₹484 |
| September 2005 | ₹41.55 | ₹504.70 |
| August 2005 | ₹39.90 | ₹484.60 |
| July 2005 | ₹37.51 | ₹455.60 |
| June 2005 | ₹33.84 | ₹411 |
| May 2005 | ₹31.20 | ₹384.20 |
| April 2005 | ₹30.22 | ₹372.10 |
| March 2005 | ₹31.83 | ₹391.90 |
| February 2005 | ₹28.86 | ₹355.40 |
| January 2005 | ₹29.23 | ₹359.90 |
| December 2004 | ₹26 | ₹320.10 |
| November 2004 | ₹24.41 | ₹300.60 |
| October 2004 | ₹23.66 | ₹295.30 |
| September 2004 | ₹25.92 | ₹323.50 |
| August 2004 | ₹25.38 | ₹316.80 |
| July 2004 | ₹25.58 | ₹319.30 |
| June 2004 | ₹25.11 | ₹313.50 |
| May 2004 | ₹23.24 | ₹295 |
| April 2004 | ₹24.29 | ₹308.40 |
| March 2004 | ₹23.75 | ₹301.50 |
| February 2004 | ₹23.72 | ₹301.10 |
| January 2004 | ₹25.40 | ₹322.50 |
| December 2003 | ₹26.37 | ₹334.80 |
| November 2003 | ₹24.38 | ₹309.50 |
| October 2003 | ₹21.61 | ₹274.40 |
| September 2003 | ₹23.91 | ₹303.60 |
| August 2003 | ₹24.22 | ₹307.50 |
| July 2003 | ₹20.93 | ₹398.55 |
| June 2003 | ₹19.94 | ₹379.65 |
| May 2003 | ₹19.83 | ₹377.70 |
| April 2003 | ₹17.39 | ₹331.20 |
| March 2003 | ₹17.33 | ₹330 |
| February 2003 | ₹16.68 | ₹317.70 |
| January 2003 | ₹17.12 | ₹325.95 |
| December 2002 | ₹17.08 | ₹325.20 |
| November 2002 | ₹17.12 | ₹325.95 |
| October 2002 | ₹17.25 | ₹328.50 |
| September 2002 | ₹17.94 | ₹341.70 |
| August 2002 | ₹17.86 | ₹340.20 |
| July 2002 | ₹17.27 | ₹328.80 |
ASIANPAINT.NS
Price: ₹2,809.90
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 18.13%
Payout Ratio Range:
Dividend Per Share: 10.30 INR
Earnings Per Share: 56.84 INR
P/E Ratio: 52.04
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 2.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 25.25%
DGR10: 23.31%