Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Asian Paints Limited logosu
ASIANPAINT.NS
Asian Paints Limited
12:59:59
2732.9 ₹
0.0000 (%0.00)
Önceki Kapanış: 2755
Düşük₺2718.8
Yüksek₺2752.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ASIANPAINT.NS: Asian Paints Limited Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.258,8916
KAPANIŞ 1.258,3218

En Düşük

DÜŞÜK 1.090,1

En Yüksek

YÜKSEK 1.490,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.1631.1651.138,11.143,65
02.01.20181.1461.1501.134,051.142,75
03.01.20181.1491.1491.135,31.141,9
04.01.20181.1491.1781.145,91.172,05
05.01.20181.1781.1921.167,451.185,25
08.01.20181.1901.190,851.173,51.182
09.01.20181.183,11.197,21.175,11.193,05
10.01.20181.1861.189,11.171,11.177,4
11.01.20181.179,91.189,951.1701.188,95
12.01.20181.1871.192,551.1761.189,7
15.01.20181.189,651.208,21.182,451.204,05
16.01.20181.204,051.204,051.1841.188,75
17.01.20181.186,81.196,41.178,41.193,75
18.01.20181.1951.204,11.1811.188,25
19.01.20181.183,11.1951.177,91.189,9
22.01.20181.1921.193,71.164,11.176
23.01.20181.1761.177,851.156,21.169,9
24.01.20181.1701.171,651.145,051.151,05
25.01.20181.1481.161,41.143,451.150,45
29.01.20181.1541.164,251.147,61.152,05
30.01.20181.1511.1521.123,451.126,7
31.01.20181.1281.139,81.1241.128,3
01.02.20181.1261.157,351.1261.153
02.02.20181.1481.1481.123,951.137,9
05.02.20181.121,21.1401.114,31.134,1
06.02.20181.1101.1271.090,11.110,25
07.02.20181.1151.125,21.106,551.121,1
08.02.20181.1281.131,31.1101.124,05
09.02.20181.1011.142,251.1011.130,75
12.02.20181.1381.1501.135,91.144,4
14.02.20181.1441.1441.1271.139,15
15.02.20181.1351.139,91.1231.135,45
16.02.20181.136,51.1471.1301.143,85
19.02.20181.1451.145,81.111,551.120,35
20.02.20181.123,951.1361.112,751.126,4
21.02.20181.132,351.133,251.1151.127,2
22.02.20181.122,71.126,41.1011.118,1
23.02.20181.117,051.117,051.098,91.101,8
26.02.20181.1101.1101.095,41.104,8
27.02.20181.104,81.1131.098,951.110,35
28.02.20181.1041.1241.099,251.117,75
01.03.20181.1201.124,21.1081.118,9
05.03.20181.110,251.114,851.1001.105,95
06.03.20181.112,61.112,61.1001.101,6
07.03.20181.105,71.109,951.095,251.107,25
08.03.20181.114,81.1301.107,61.127,6
09.03.20181.1331.1401.124,41.129,1
12.03.20181.131,11.1341.1201.131,5
13.03.20181.125,21.1431.125,21.140,3
14.03.20181.139,951.144,451.131,11.137
15.03.20181.132,151.163,751.132,151.160,8
16.03.20181.159,91.159,91.118,41.122,75
19.03.20181.121,151.1241.097,91.102,55
20.03.20181.1021.1171.092,151.106,5
21.03.20181.106,51.1161.1001.103,55
22.03.20181.102,51.1101.1001.107,1
23.03.20181.094,851.1201.093,051.112,65
26.03.20181.1121.1191.1011.117,55
27.03.20181.1191.1381.116,41.131,1
28.03.20181.130,851.130,851.1151.120,4
02.04.20181.120,41.153,951.111,51.150,15
03.04.20181.145,051.156,71.138,951.152,1
04.04.20181.156,91.157,71.1261.136
05.04.20181.151,81.156,81.137,551.142,9
06.04.20181.142,91.152,81.1351.143,5
09.04.20181.1451.171,51.139,951.157,45
10.04.20181.1591.167,71.152,91.156,75
11.04.20181.1571.158,61.141,21.155,85
12.04.20181.149,51.169,91.144,91.165,2
13.04.20181.1701.176,851.157,851.162,2
16.04.20181.1601.188,51.1551.178,85
17.04.20181.1801.187,41.1691.176
18.04.20181.1791.1851.1681.172,3
19.04.20181.1721.1871.162,61.165
20.04.20181.1651.165,951.142,251.159,35
23.04.20181.160,91.181,41.145,41.178,7
24.04.20181.177,51.182,451.161,91.170,1
25.04.20181.1671.168,81.156,051.163,05
26.04.20181.1641.177,051.149,551.155,7
27.04.20181.165,251.199,11.164,251.181,6
30.04.20181.189,71.2071.182,41.201,7
02.05.20181.200,251.230,61.197,41.222,3
03.05.20181.220,31.2301.2011.206,75
04.05.20181.2121.2121.178,11.190,45
07.05.20181.1921.220,81.1801.215,25
08.05.20181.2191.2241.2051.209,9
09.05.20181.197,61.229,11.197,61.222,55
10.05.20181.2321.2381.207,51.217,7
11.05.20181.2371.291,91.229,851.286,45
14.05.20181.2851.3051.268,61.297,35
15.05.20181.2911.323,451.288,81.314,65
16.05.20181.305,151.3321.300,851.323,7
17.05.20181.313,151.3301.303,551.309,45
18.05.20181.3051.316,41.287,61.308,35
21.05.20181.3051.314,71.290,851.301,7
22.05.20181.2981.3021.2791.286,85
23.05.20181.2811.292,151.269,61.278,6
24.05.20181.277,11.302,91.2631.293,6
25.05.20181.3001.3101.2801.292,35
28.05.20181.294,51.331,91.291,551.321,85
29.05.20181.3261.3301.2891.299,5
30.05.20181.2901.300,951.283,351.293,85
31.05.20181.300,21.311,71.2871.304,65
01.06.20181.3071.3101.290,81.293,05
04.06.20181.2951.297,51.2651.284,45
05.06.20181.276,251.293,31.270,551.273,6
06.06.20181.270,91.270,91.245,051.262,8
07.06.20181.270,151.2971.2561.290,8
08.06.20181.2751.288,551.2721.278,85
11.06.20181.2791.295,91.275,21.283,3
12.06.20181.278,551.2921.275,21.287,7
13.06.20181.2901.292,751.281,951.286,4
14.06.20181.280,451.289,651.2701.286,1
15.06.20181.284,91.286,651.268,11.282,2
18.06.20181.289,41.289,651.2711.282,05
19.06.20181.2731.287,651.2651.269,2
20.06.20181.2751.2751.2601.271,3
21.06.20181.2721.279,91.2461.253
22.06.20181.261,51.273,551.240,21.267,7
25.06.20181.2681.272,11.249,31.253,45
26.06.20181.2551.279,851.2531.274,6
27.06.20181.279,151.2851.2631.267,15
28.06.20181.267,151.273,451.2501.268,4
29.06.20181.268,251.271,11.252,151.264,45
02.07.20181.266,51.297,951.2611.293,05
03.07.20181.298,61.308,61.288,11.291,85
04.07.20181.2961.299,951.282,751.289,8
05.07.20181.294,81.3301.278,31.321,4
06.07.20181.3251.335,41.309,051.323,15
09.07.20181.3301.367,91.325,251.363,1
10.07.20181.362,81.375,51.3551.370,45
11.07.20181.3601.384,751.357,351.359,8
12.07.20181.3701.3791.3461.357,9
13.07.20181.359,51.374,41.358,71.367,8
16.07.20181.3701.394,91.351,11.359,55
17.07.20181.365,41.383,51.353,11.375,4
18.07.20181.3861.399,951.377,551.393
19.07.20181.3951.408,51.393,951.403
20.07.20181.4031.404,751.381,51.396,45
23.07.20181.425,11.464,41.396,61.433,2
24.07.20181.4431.476,21.425,51.467,75
25.07.20181.4531.490,61.421,351.450,15
26.07.20181.448,11.457,851.422,251.433,85
27.07.20181.4371.4541.425,351.434,85
30.07.20181.434,251.451,851.4271.430,2
31.07.20181.4301.456,61.4261.451,4
01.08.20181.4581.459,951.430,81.437,2
02.08.20181.437,21.443,91.414,851.418,4
03.08.20181.4241.426,251.4071.411,85
06.08.20181.4201.420,91.394,71.397,4
07.08.20181.3991.4381.3991.424,25
08.08.20181.430,951.447,651.4171.425,75
09.08.20181.431,91.433,951.414,11.417,35
10.08.20181.4201.439,91.409,251.418,6
13.08.20181.4141.421,61.3971.399,25
14.08.20181.407,91.416,71.391,551.395,1
16.08.20181.4011.4101.3871.394,8
17.08.20181.4031.405,151.3901.400,65
20.08.20181.4061.4311.3981.409,1
21.08.20181.416,451.425,951.395,41.403,3
23.08.20181.4101.4121.390,71.394,75
24.08.20181.3951.4111.385,051.393,5
27.08.20181.397,51.4071.396,51.399,8
28.08.20181.4021.419,651.4011.407,5
29.08.20181.413,751.413,751.3911.394
30.08.20181.394,11.398,71.373,551.378,7
31.08.20181.3831.3921.364,21.372,45
03.09.20181.3841.387,51.3551.361,6
04.09.20181.3601.364,61.302,51.311,3
05.09.20181.314,51.3301.302,451.321,3
06.09.20181.327,951.331,951.3081.314,5
07.09.20181.322,81.322,81.3101.316
10.09.20181.314,61.3181.280,51.293,1
11.09.20181.2951.313,31.286,71.297,85
12.09.20181.303,51.303,51.2801.291
14.09.20181.298,81.336,551.297,551.333,9
17.09.20181.329,951.329,951.3021.308,65
18.09.20181.3061.331,751.2851.292,1
19.09.20181.304,21.319,21.2871.291,35
21.09.20181.292,11.324,851.211,91.304,75
24.09.20181.3001.316,651.2561.271,95
25.09.20181.271,81.304,851.257,151.289,9
26.09.20181.3001.303,51.2741.282
27.09.20181.294,81.3141.276,451.287,5
28.09.20181.2931.3151.2861.293,3
01.10.20181.2991.307,91.2691.279,8
03.10.20181.264,91.2691.246,151.251,75
04.10.20181.2281.239,21.2141.224,7
05.10.20181.221,451.2401.191,851.209,5
08.10.20181.2101.2541.201,11.247,8
09.10.20181.2541.255,91.1911.201,4
10.10.20181.205,91.240,851.180,91.225,95
11.10.20181.2011.221,51.190,451.219,05
12.10.20181.233,91.265,951.233,91.261,2
15.10.20181.2551.257,21.241,51.250,3
16.10.20181.2571.282,91.252,551.267,6
17.10.20181.282,21.282,251.2551.259
19.10.20181.2641.2871.220,451.235,4
22.10.20181.2451.247,151.1911.200,4
23.10.20181.135,21.1901.1181.138,45
24.10.20181.1601.1991.150,151.186,9
25.10.20181.180,51.208,951.1751.200,05
26.10.20181.2001.2021.168,351.190,3
29.10.20181.194,81.213,71.186,51.196,05
30.10.20181.194,81.2081.175,551.196,3
31.10.20181.205,61.234,951.183,851.230,4
01.11.20181.2331.244,81.213,81.217,8
02.11.20181.2421.291,551.241,251.247
05.11.20181.2521.260,651.232,51.244,05
06.11.20181.242,21.2551.2351.236
09.11.20181.259,81.308,91.256,851.295,6
12.11.20181.2951.314,91.275,151.278,8
13.11.20181.277,451.295,61.277,451.284,9
14.11.20181.3121.337,951.3021.320,55
15.11.20181.3201.331,851.313,41.318,3
16.11.20181.3201.329,81.313,21.321,3
19.11.20181.3291.329,851.3051.312,15
20.11.20181.3171.331,051.304,71.306,85
21.11.20181.3291.342,51.313,751.324,2
22.11.20181.3301.330,71.308,751.314,4
26.11.20181.329,951.357,551.323,61.349,5
27.11.20181.346,81.346,81.326,051.339,6
28.11.20181.352,91.354,551.319,151.324,25
29.11.20181.3361.3551.330,71.350,3
30.11.20181.352,81.361,751.342,151.345,95
03.12.20181.3451.3591.335,051.338,7
04.12.20181.336,551.354,71.326,451.329,45
05.12.20181.328,51.3431.323,61.329,5
06.12.20181.3241.324,951.286,61.295,1
07.12.20181.306,51.3241.298,41.318,65
10.12.20181.2801.306,251.262,31.274,2
11.12.20181.2681.336,451.252,151.323,6
12.12.20181.3231.337,21.311,851.330,9
13.12.20181.338,451.343,21.3161.320,2
14.12.20181.332,81.3511.3201.340,95
17.12.20181.3401.344,951.3301.335,85
18.12.20181.338,451.3611.327,551.355,7
19.12.20181.3701.406,81.3701.400,25
20.12.20181.389,91.431,551.389,051.425,8
21.12.20181.433,91.433,91.382,31.388,2
24.12.20181.3881.388,951.351,11.357,05
26.12.20181.367,951.374,91.347,41.363
27.12.20181.360,051.384,751.354,31.372,5
28.12.20181.3831.3831.3591.366
31.12.20181.3751.3781.367,31.373,05