ASIANPAINT.NS（ASIANPAINT.NS）— 价格历史
截至 2026-08-27 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 2637.90 | 2655.90 | 2627.90 | 2631.00 | +0.17% | 524,913 |
| 2026-08-26 | 2660.90 | 2678.70 | 2626.50 | 2626.50 | -0.50% | 339,110 |
| 2026-08-25 | 2631.00 | 2640.00 | 2605.20 | 2639.80 | -0.04% | 479,480 |
| 2026-08-24 | 2640.40 | 2642.70 | 2622.00 | 2640.80 | +0.03% | 355,289 |
| 2026-08-21 | 2620.20 | 2644.00 | 2615.50 | 2640.00 | +0.56% | 330,334 |
| 2026-08-20 | 2635.10 | 2641.80 | 2607.00 | 2625.20 | -0.21% | 476,939 |
| 2026-08-19 | 2625.00 | 2634.90 | 2601.00 | 2630.80 | +0.09% | 742,443 |
| 2026-08-18 | 2663.10 | 2670.10 | 2610.10 | 2628.40 | -2.20% | 1,017,022 |
| 2026-08-17 | 2694.50 | 2714.60 | 2687.50 | 2687.50 | -0.33% | 312,900 |
| 2026-08-14 | 2751.00 | 2751.00 | 2690.30 | 2696.30 | -2.15% | 667,311 |
| 2026-08-13 | 2725.00 | 2755.50 | 2720.00 | 2755.50 | +0.57% | 579,435 |
| 2026-08-12 | 2733.20 | 2748.40 | 2698.20 | 2740.00 | +0.16% | 648,174 |
| 2026-08-11 | 2742.10 | 2747.60 | 2720.00 | 2735.50 | -0.53% | 951,134 |
| 2026-08-10 | 2724.70 | 2761.50 | 2713.50 | 2750.00 | +0.55% | 977,656 |
| 2026-08-07 | 2755.00 | 2755.00 | 2695.00 | 2735.00 | -0.73% | 1,067,986 |
| 2026-08-06 | 2788.00 | 2788.00 | 2741.60 | 2755.00 | -0.18% | 797,083 |
| 2026-08-05 | 2787.00 | 2787.00 | 2748.70 | 2760.00 | -0.54% | 688,876 |
| 2026-08-04 | 2774.90 | 2807.30 | 2732.40 | 2775.00 | -1.25% | 820,097 |
| 2026-08-03 | 2770.90 | 2810.00 | 2762.10 | 2810.00 | +2.28% | 1,040,453 |
| 2026-07-31 | 2773.90 | 2774.90 | 2732.40 | 2747.30 | +0.04% | 891,738 |
| 2026-07-30 | 2758.10 | 2767.90 | 2666.20 | 2746.20 | -0.44% | 2,387,024 |
| 2026-07-29 | 2746.20 | 2864.00 | 2718.50 | 2758.40 | +0.81% | 3,803,474 |
| 2026-07-28 | 2712.00 | 2749.80 | 2706.30 | 2736.20 | +0.96% | 1,282,146 |
| 2026-07-27 | 2665.80 | 2723.90 | 2664.30 | 2710.20 | +2.74% | 715,239 |
| 2026-07-24 | 2620.10 | 2657.10 | 2620.10 | 2637.90 | -1.16% | 645,563 |
| 2026-07-23 | 2671.10 | 2693.40 | 2656.00 | 2668.80 | -0.89% | 584,245 |
| 2026-07-22 | 2683.00 | 2700.00 | 2665.60 | 2692.80 | +0.01% | 528,096 |
| 2026-07-21 | 2695.00 | 2720.00 | 2680.50 | 2692.40 | +0.04% | 1,000,078 |
| 2026-07-20 | 2689.00 | 2708.50 | 2666.70 | 2691.40 | +0.09% | 571,087 |
| 2026-07-17 | 2665.00 | 2700.00 | 2665.00 | 2689.00 | +0.53% | 452,284 |
| 2026-07-16 | 2688.00 | 2693.10 | 2660.10 | 2674.70 | +0.18% | 455,037 |
| 2026-07-15 | 2644.90 | 2684.00 | 2644.90 | 2670.00 | +1.10% | 809,114 |
| 2026-07-14 | 2604.00 | 2655.90 | 2579.90 | 2641.00 | -0.42% | 975,301 |
| 2026-07-13 | 2650.50 | 2664.40 | 2630.10 | 2652.10 | -0.96% | 1,107,802 |
| 2026-07-10 | 2695.00 | 2728.20 | 2672.90 | 2677.80 | +0.15% | 982,095 |
| 2026-07-09 | 2658.00 | 2722.80 | 2656.00 | 2673.80 | +0.30% | 918,568 |
| 2026-07-08 | 2676.60 | 2713.10 | 2653.30 | 2665.90 | -2.40% | 1,481,672 |
| 2026-07-07 | 2750.00 | 2751.80 | 2726.40 | 2731.40 | -0.85% | 489,066 |
| 2026-07-06 | 2724.00 | 2758.00 | 2722.00 | 2754.90 | +0.62% | 504,943 |
| 2026-07-03 | 2744.00 | 2762.40 | 2730.00 | 2737.80 | -0.24% | 472,124 |
| 2026-07-02 | 2720.00 | 2759.90 | 2711.00 | 2744.50 | +1.03% | 1,629,567 |
| 2026-07-01 | 2648.00 | 2723.00 | 2624.00 | 2716.40 | +3.06% | 1,097,512 |
| 2026-06-30 | 2658.00 | 2672.10 | 2630.30 | 2635.70 | -0.80% | 1,821,479 |
| 2026-06-29 | 2631.30 | 2687.80 | 2630.00 | 2656.90 | +0.44% | 4,752,587 |
| 2026-06-26 | 2645.20 | 2645.20 | 2645.20 | 2645.20 | +0.00% | 0 |
| 2026-06-25 | 2690.00 | 2690.70 | 2637.10 | 2645.20 | -0.84% | 2,050,810 |
| 2026-06-24 | 2662.00 | 2687.60 | 2653.60 | 2667.50 | +0.24% | 1,264,476 |
| 2026-06-23 | 2669.00 | 2695.40 | 2650.10 | 2661.20 | -0.48% | 1,182,151 |
| 2026-06-22 | 2742.70 | 2756.50 | 2670.00 | 2674.00 | -2.16% | 1,033,475 |
| 2026-06-19 | 2752.90 | 2752.90 | 2718.80 | 2732.90 | -0.80% | 838,991 |
| 2026-06-18 | 2745.00 | 2765.00 | 2728.20 | 2755.00 | +0.62% | 600,888 |
| 2026-06-17 | 2764.00 | 2768.90 | 2732.50 | 2738.00 | -0.37% | 557,209 |
| 2026-06-16 | 2741.00 | 2771.00 | 2735.00 | 2748.10 | +0.32% | 962,931 |
| 2026-06-15 | 2820.30 | 2832.70 | 2730.00 | 2739.30 | -0.29% | 2,752,021 |
| 2026-06-12 | 2725.70 | 2753.00 | 2709.40 | 2747.40 | +2.10% | 1,078,025 |
| 2026-06-11 | 2693.90 | 2706.70 | 2671.00 | 2690.90 | -0.89% | 771,558 |
| 2026-06-10 | 2711.10 | 2744.00 | 2700.00 | 2715.10 | +0.26% | 1,395,772 |
| 2026-06-09 | 2666.20 | 2719.00 | 2661.50 | 2708.10 | +1.84% | 1,416,560 |
| 2026-06-08 | 2643.30 | 2675.00 | 2630.10 | 2659.20 | -1.02% | 1,262,904 |
| 2026-06-05 | 2666.00 | 2699.80 | 2665.00 | 2686.70 | +0.94% | 1,615,011 |
| 2026-06-04 | 2663.90 | 2698.80 | 2644.90 | 2661.60 | -0.03% | 1,840,743 |
| 2026-06-03 | 2652.10 | 2676.00 | 2624.70 | 2662.40 | +0.06% | 958,774 |
| 2026-06-02 | 2626.10 | 2672.10 | 2607.90 | 2660.70 | +1.08% | 1,026,319 |
| 2026-06-01 | 2732.60 | 2778.80 | 2626.70 | 2632.40 | -1.47% | 2,224,344 |
| 2026-05-29 | 2676.10 | 2748.20 | 2631.60 | 2671.60 | -0.01% | 5,062,328 |
| 2026-05-28 | 2671.90 | 2671.90 | 2671.90 | 2671.90 | +0.00% | 0 |
| 2026-05-27 | 2644.80 | 2689.60 | 2642.00 | 2671.90 | +0.94% | 858,457 |
| 2026-05-26 | 2650.00 | 2664.30 | 2635.90 | 2647.00 | -0.41% | 486,267 |
| 2026-05-25 | 2672.00 | 2684.10 | 2653.20 | 2657.80 | +0.68% | 815,621 |
| 2026-05-22 | 2606.10 | 2664.70 | 2600.20 | 2639.80 | +1.58% | 1,556,434 |
| 2026-05-21 | 2625.00 | 2648.30 | 2590.80 | 2598.80 | +0.01% | 1,031,843 |
| 2026-05-20 | 2562.00 | 2614.00 | 2562.00 | 2598.60 | -0.08% | 586,190 |
| 2026-05-19 | 2629.00 | 2646.00 | 2595.10 | 2600.70 | -0.51% | 688,639 |
| 2026-05-18 | 2580.10 | 2619.40 | 2556.00 | 2614.00 | +0.32% | 898,479 |
| 2026-05-15 | 2622.20 | 2640.00 | 2592.80 | 2605.60 | -0.63% | 796,240 |
| 2026-05-14 | 2620.00 | 2665.70 | 2610.00 | 2622.20 | +0.18% | 1,040,916 |
| 2026-05-13 | 2554.00 | 2642.40 | 2554.00 | 2617.60 | +4.47% | 3,515,018 |
| 2026-05-12 | 2546.20 | 2555.70 | 2500.00 | 2505.50 | -2.36% | 628,802 |
| 2026-05-11 | 2578.90 | 2607.90 | 2555.00 | 2566.10 | -1.30% | 1,271,257 |
| 2026-05-08 | 2540.00 | 2607.40 | 2515.40 | 2599.90 | +2.74% | 2,327,900 |
| 2026-05-07 | 2534.60 | 2555.80 | 2511.30 | 2530.60 | +0.46% | 1,053,513 |
| 2026-05-06 | 2460.00 | 2529.00 | 2440.40 | 2519.00 | +3.66% | 1,395,987 |
| 2026-05-05 | 2430.00 | 2454.90 | 2415.00 | 2430.00 | -0.74% | 327,682 |
| 2026-05-04 | 2460.00 | 2507.00 | 2442.30 | 2448.10 | +0.15% | 581,159 |
| 2026-05-01 | 2444.50 | 2444.50 | 2444.50 | 2444.50 | +0.00% | 0 |
| 2026-04-30 | 2426.70 | 2455.90 | 2385.50 | 2444.50 | -0.11% | 823,684 |
| 2026-04-29 | 2469.90 | 2477.90 | 2438.60 | 2447.30 | -0.62% | 603,585 |
| 2026-04-28 | 2475.00 | 2499.00 | 2456.10 | 2462.60 | -0.91% | 556,571 |
| 2026-04-27 | 2503.00 | 2519.80 | 2475.50 | 2485.20 | +0.00% | 452,134 |
| 2026-04-24 | 2521.40 | 2538.90 | 2470.70 | 2485.10 | -1.44% | 436,871 |
| 2026-04-23 | 2530.00 | 2541.70 | 2510.00 | 2521.40 | -1.62% | 1,378,614 |
| 2026-04-22 | 2500.00 | 2572.00 | 2500.00 | 2562.90 | +0.76% | 1,126,584 |
| 2026-04-21 | 2516.30 | 2582.00 | 2513.70 | 2543.60 | +1.06% | 1,681,872 |
| 2026-04-20 | 2470.00 | 2523.80 | 2456.50 | 2516.80 | +2.14% | 1,203,157 |
| 2026-04-17 | 2425.00 | 2486.10 | 2417.50 | 2464.00 | +0.97% | 1,286,575 |
| 2026-04-16 | 2435.00 | 2446.60 | 2411.60 | 2440.30 | +0.71% | 1,496,210 |
| 2026-04-15 | 2400.50 | 2426.00 | 2381.00 | 2423.10 | +3.01% | 1,182,431 |
| 2026-04-13 | 2279.90 | 2362.50 | 2262.00 | 2352.40 | -0.35% | 1,734,562 |
| 2026-04-10 | 2267.70 | 2376.90 | 2267.70 | 2360.70 | +4.01% | 3,018,178 |
| 2026-04-09 | 2275.00 | 2289.60 | 2252.00 | 2269.60 | -0.56% | 1,980,060 |
| 2026-04-08 | 2284.50 | 2336.90 | 2245.20 | 2282.40 | +4.40% | 2,914,767 |
| 2026-04-07 | 2167.70 | 2198.70 | 2145.00 | 2186.20 | +0.09% | 1,793,007 |
| 2026-04-06 | 2169.00 | 2193.20 | 2145.90 | 2184.30 | +0.71% | 2,048,228 |
| 2026-04-02 | 2185.00 | 2185.10 | 2142.40 | 2169.00 | -2.55% | 1,854,061 |
| 2026-04-01 | 2224.80 | 2246.60 | 2198.40 | 2225.80 | +2.80% | 1,209,900 |
| 2026-03-30 | 2185.30 | 2202.90 | 2151.00 | 2165.20 | -1.91% | 1,513,565 |
| 2026-03-27 | 2246.30 | 2269.00 | 2201.10 | 2207.40 | -2.77% | 1,089,010 |
| 2026-03-25 | 2225.10 | 2289.70 | 2222.00 | 2270.20 | +2.39% | 1,270,855 |
| 2026-03-24 | 2184.00 | 2224.50 | 2153.30 | 2217.30 | +4.53% | 1,561,016 |
| 2026-03-23 | 2180.00 | 2180.00 | 2115.00 | 2121.30 | -3.38% | 978,398 |
| 2026-03-20 | 2210.90 | 2224.50 | 2185.00 | 2195.40 | +0.43% | 875,920 |
| 2026-03-19 | 2220.00 | 2239.00 | 2180.60 | 2186.00 | -3.36% | 889,334 |
| 2026-03-18 | 2235.10 | 2270.40 | 2228.60 | 2262.10 | +1.07% | 844,912 |
| 2026-03-17 | 2217.70 | 2261.50 | 2217.20 | 2238.20 | +0.92% | 875,461 |
| 2026-03-16 | 2185.40 | 2227.80 | 2175.10 | 2217.70 | +0.95% | 1,111,587 |
| 2026-03-13 | 2204.70 | 2219.70 | 2190.00 | 2196.80 | -1.10% | 949,233 |
| 2026-03-12 | 2208.00 | 2249.90 | 2201.00 | 2221.20 | -0.48% | 1,384,055 |
| 2026-03-11 | 2290.00 | 2302.00 | 2226.00 | 2232.00 | -2.12% | 687,786 |
| 2026-03-10 | 2251.60 | 2305.10 | 2251.60 | 2280.40 | +2.68% | 1,192,174 |
| 2026-03-09 | 2200.00 | 2230.00 | 2162.60 | 2220.80 | -2.58% | 2,198,153 |
| 2026-03-06 | 2261.70 | 2307.90 | 2253.70 | 2279.50 | -0.36% | 979,742 |
| 2026-03-05 | 2285.20 | 2313.00 | 2253.70 | 2287.80 | +0.11% | 925,040 |
| 2026-03-04 | 2260.70 | 2290.90 | 2216.30 | 2285.20 | -0.95% | 1,610,358 |
| 2026-03-02 | 2300.00 | 2337.90 | 2283.50 | 2307.10 | -2.91% | 2,528,308 |
| 2026-02-27 | 2385.00 | 2397.60 | 2359.00 | 2376.20 | -0.78% | 2,531,619 |
| 2026-02-26 | 2416.10 | 2422.20 | 2382.00 | 2394.90 | -0.89% | 588,742 |
| 2026-02-25 | 2416.00 | 2427.90 | 2400.00 | 2416.40 | +0.14% | 526,764 |
| 2026-02-24 | 2413.00 | 2441.50 | 2403.70 | 2413.10 | -0.68% | 499,660 |
| 2026-02-23 | 2424.70 | 2446.60 | 2411.50 | 2429.70 | +0.07% | 634,365 |
| 2026-02-20 | 2378.20 | 2435.70 | 2376.10 | 2428.10 | +1.14% | 790,329 |
| 2026-02-19 | 2420.00 | 2428.00 | 2391.10 | 2400.80 | -1.29% | 971,600 |
| 2026-02-18 | 2440.00 | 2448.20 | 2416.50 | 2432.10 | -0.22% | 551,809 |
| 2026-02-17 | 2399.50 | 2452.40 | 2399.50 | 2437.40 | +1.68% | 1,004,356 |
| 2026-02-16 | 2360.00 | 2405.10 | 2356.80 | 2397.20 | +1.30% | 683,108 |
| 2026-02-13 | 2408.90 | 2411.80 | 2360.10 | 2366.40 | -1.83% | 675,635 |
| 2026-02-12 | 2398.00 | 2413.90 | 2377.00 | 2410.50 | +0.75% | 607,767 |
| 2026-02-11 | 2399.00 | 2405.70 | 2376.30 | 2392.50 | -0.05% | 3,177,710 |
| 2026-02-10 | 2419.00 | 2420.00 | 2386.90 | 2393.60 | -0.98% | 1,513,620 |
| 2026-02-09 | 2404.00 | 2426.20 | 2396.80 | 2417.40 | +0.68% | 669,839 |
| 2026-02-06 | 2432.00 | 2444.00 | 2386.10 | 2401.10 | -1.27% | 1,043,982 |
| 2026-02-05 | 2445.00 | 2455.80 | 2402.60 | 2432.10 | -0.84% | 1,047,405 |
| 2026-02-04 | 2430.00 | 2463.80 | 2417.10 | 2452.70 | +1.10% | 970,973 |
| 2026-02-03 | 2525.00 | 2525.00 | 2391.00 | 2426.00 | +1.00% | 2,233,860 |
| 2026-02-02 | 2374.90 | 2429.50 | 2372.00 | 2402.00 | -1.08% | 1,183,482 |
| 2026-01-30 | 2417.00 | 2445.00 | 2400.50 | 2428.30 | +0.51% | 2,048,843 |
| 2026-01-29 | 2511.80 | 2514.90 | 2410.00 | 2416.00 | -3.81% | 3,488,159 |
| 2026-01-28 | 2535.00 | 2548.50 | 2451.00 | 2511.80 | -4.23% | 3,430,002 |
| 2026-01-27 | 2719.90 | 2734.70 | 2546.00 | 2622.80 | -2.99% | 3,818,761 |
| 2026-01-23 | 2703.80 | 2782.90 | 2690.80 | 2703.70 | -0.00% | 1,786,635 |
| 2026-01-22 | 2665.30 | 2729.90 | 2665.30 | 2703.80 | +1.60% | 1,290,346 |
| 2026-01-21 | 2670.00 | 2688.00 | 2648.00 | 2661.10 | -0.54% | 914,318 |
| 2026-01-20 | 2740.00 | 2740.10 | 2669.30 | 2675.60 | -2.85% | 911,151 |
| 2026-01-19 | 2756.90 | 2786.30 | 2724.70 | 2754.00 | -0.11% | 1,342,048 |
| 2026-01-16 | 2787.90 | 2826.50 | 2750.50 | 2756.90 | -2.03% | 1,143,463 |
| 2026-01-15 | 2813.90 | 2813.90 | 2813.90 | 2813.90 | +0.00% | 0 |
| 2026-01-14 | 2884.00 | 2884.00 | 2807.30 | 2813.90 | -2.51% | 958,254 |
| 2026-01-13 | 2900.00 | 2914.50 | 2870.80 | 2886.30 | -0.35% | 1,051,986 |
| 2026-01-12 | 2826.00 | 2900.00 | 2808.00 | 2896.40 | +2.51% | 1,743,901 |
| 2026-01-09 | 2789.90 | 2856.70 | 2786.20 | 2825.50 | +1.40% | 1,657,381 |
| 2026-01-08 | 2795.00 | 2804.70 | 2770.10 | 2786.50 | -0.82% | 620,031 |
| 2026-01-07 | 2845.80 | 2854.70 | 2801.10 | 2809.40 | -1.28% | 636,748 |
| 2026-01-06 | 2820.00 | 2848.40 | 2811.60 | 2845.80 | +1.07% | 875,891 |
| 2026-01-05 | 2770.00 | 2828.00 | 2769.00 | 2815.60 | +1.55% | 866,733 |
| 2026-01-02 | 2755.80 | 2799.00 | 2755.80 | 2772.60 | +0.75% | 508,884 |
| 2026-01-01 | 2775.90 | 2782.70 | 2746.10 | 2752.00 | -0.63% | 327,945 |
| 2025-12-31 | 2755.00 | 2796.80 | 2754.90 | 2769.50 | +0.41% | 1,274,705 |
| 2025-12-30 | 2770.30 | 2792.40 | 2741.00 | 2758.30 | -0.62% | 4,833,527 |
| 2025-12-29 | 2746.50 | 2793.80 | 2735.00 | 2775.40 | +1.05% | 815,529 |
| 2025-12-26 | 2785.00 | 2794.40 | 2743.00 | 2746.50 | -1.40% | 532,078 |
| 2025-12-24 | 2807.80 | 2824.70 | 2782.00 | 2785.50 | -0.79% | 512,144 |
| 2025-12-23 | 2798.00 | 2819.00 | 2783.10 | 2807.80 | +0.01% | 431,068 |
| 2025-12-22 | 2785.80 | 2823.10 | 2780.30 | 2807.60 | +0.28% | 463,953 |
| 2025-12-19 | 2766.40 | 2812.40 | 2759.70 | 2799.90 | +1.46% | 3,895,542 |
| 2025-12-18 | 2780.00 | 2793.80 | 2755.30 | 2759.70 | -0.93% | 417,994 |
| 2025-12-17 | 2800.00 | 2806.50 | 2772.00 | 2785.70 | -0.19% | 636,499 |
| 2025-12-16 | 2793.00 | 2808.00 | 2776.10 | 2790.90 | +0.38% | 916,244 |
| 2025-12-15 | 2773.10 | 2802.00 | 2758.70 | 2780.20 | +0.56% | 1,029,674 |
| 2025-12-12 | 2795.00 | 2797.00 | 2746.00 | 2764.80 | -0.53% | 977,696 |
| 2025-12-11 | 2800.00 | 2811.60 | 2763.20 | 2779.40 | -0.89% | 777,422 |
| 2025-12-10 | 2810.00 | 2824.00 | 2796.70 | 2804.50 | +0.30% | 845,073 |
| 2025-12-09 | 2910.00 | 2913.50 | 2788.50 | 2796.00 | -4.52% | 1,839,391 |
| 2025-12-08 | 2970.00 | 2974.50 | 2914.80 | 2928.30 | -1.35% | 983,544 |
| 2025-12-05 | 2955.00 | 2973.50 | 2941.00 | 2968.50 | +0.38% | 944,978 |
| 2025-12-04 | 2950.00 | 2985.70 | 2934.00 | 2957.20 | +0.13% | 1,466,098 |
| 2025-12-03 | 2969.00 | 2969.20 | 2932.60 | 2953.50 | -0.03% | 1,252,456 |
| 2025-12-02 | 2867.00 | 2962.00 | 2861.20 | 2954.40 | +3.03% | 2,102,147 |
| 2025-12-01 | 2877.70 | 2887.50 | 2848.00 | 2867.60 | -0.24% | 499,153 |
| 2025-11-28 | 2880.00 | 2889.90 | 2855.80 | 2874.40 | -0.16% | 748,446 |
| 2025-11-27 | 2880.00 | 2914.50 | 2871.40 | 2879.10 | +0.18% | 1,158,685 |
| 2025-11-26 | 2880.00 | 2896.20 | 2857.60 | 2874.00 | -0.06% | 570,376 |
| 2025-11-25 | 2899.90 | 2908.50 | 2869.00 | 2875.80 | -0.12% | 972,417 |
| 2025-11-24 | 2876.00 | 2896.50 | 2864.50 | 2879.20 | +0.09% | 5,404,326 |
| 2025-11-21 | 2869.00 | 2895.60 | 2854.10 | 2876.60 | +0.59% | 857,340 |
| 2025-11-20 | 2897.40 | 2906.10 | 2852.50 | 2859.80 | -1.17% | 1,062,883 |
| 2025-11-19 | 2914.00 | 2916.00 | 2887.20 | 2893.70 | -0.42% | 1,387,906 |
| 2025-11-18 | 2886.00 | 2916.00 | 2862.10 | 2906.00 | +0.63% | 1,819,066 |
| 2025-11-17 | 2906.40 | 2926.90 | 2880.00 | 2887.90 | -0.64% | 1,230,683 |
| 2025-11-14 | 2865.10 | 2909.90 | 2862.00 | 2906.40 | +0.94% | 2,494,076 |
| 2025-11-13 | 2858.90 | 2897.10 | 2840.00 | 2879.40 | +3.96% | 5,933,630 |
| 2025-11-12 | 2660.00 | 2838.70 | 2642.10 | 2769.80 | +4.24% | 2,859,196 |
| 2025-11-11 | 2650.40 | 2664.90 | 2633.40 | 2657.20 | +0.26% | 776,404 |
| 2025-11-10 | 2613.80 | 2666.80 | 2611.10 | 2650.40 | +1.40% | 1,706,880 |
| 2025-11-07 | 2602.90 | 2618.90 | 2585.00 | 2613.80 | +0.42% | 791,663 |
| 2025-11-06 | 2560.10 | 2631.00 | 2560.10 | 2602.90 | +4.67% | 4,448,622 |
| 2025-11-04 | 2510.00 | 2521.00 | 2479.70 | 2486.70 | -1.02% | 527,087 |
| 2025-11-03 | 2496.20 | 2515.30 | 2495.00 | 2512.20 | +0.06% | 425,210 |
| 2025-10-31 | 2523.40 | 2530.00 | 2505.30 | 2510.80 | -0.50% | 609,128 |
| 2025-10-30 | 2535.50 | 2538.70 | 2513.30 | 2523.50 | -0.60% | 736,486 |
| 2025-10-29 | 2520.00 | 2550.80 | 2512.50 | 2538.70 | +1.17% | 615,292 |
| 2025-10-28 | 2515.00 | 2528.60 | 2492.00 | 2509.30 | -0.38% | 1,103,957 |
| 2025-10-27 | 2501.60 | 2530.00 | 2499.60 | 2518.80 | +0.69% | 550,089 |
| 2025-10-24 | 2495.00 | 2506.70 | 2486.30 | 2501.60 | -0.03% | 327,596 |
| 2025-10-23 | 2518.90 | 2546.00 | 2496.80 | 2502.40 | -0.09% | 811,738 |
| 2025-10-21 | 2513.00 | 2519.20 | 2484.00 | 2504.60 | -0.45% | 107,942 |
| 2025-10-20 | 2507.80 | 2537.10 | 2500.70 | 2516.00 | +0.33% | 714,986 |
| 2025-10-17 | 2421.00 | 2544.00 | 2421.00 | 2507.80 | +4.07% | 3,719,960 |
| 2025-10-16 | 2377.00 | 2420.80 | 2366.90 | 2409.70 | +1.46% | 715,890 |
| 2025-10-15 | 2330.00 | 2384.00 | 2325.00 | 2375.10 | +2.46% | 753,640 |
| 2025-10-14 | 2342.40 | 2355.00 | 2308.00 | 2318.10 | -1.04% | 353,345 |
| 2025-10-13 | 2340.20 | 2366.60 | 2337.00 | 2342.50 | +0.10% | 667,732 |
| 2025-10-10 | 2338.90 | 2357.80 | 2336.60 | 2340.20 | +0.16% | 1,117,236 |
| 2025-10-09 | 2328.50 | 2341.00 | 2323.80 | 2336.40 | +0.34% | 587,567 |
| 2025-10-08 | 2360.00 | 2369.40 | 2320.00 | 2328.50 | -1.03% | 701,799 |
| 2025-10-07 | 2355.00 | 2371.40 | 2346.00 | 2352.80 | -0.08% | 498,524 |
| 2025-10-06 | 2355.00 | 2359.20 | 2334.10 | 2354.80 | -0.13% | 362,107 |
| 2025-10-03 | 2342.20 | 2362.70 | 2336.10 | 2357.80 | +0.94% | 659,872 |
| 2025-10-01 | 2353.40 | 2357.00 | 2321.20 | 2335.80 | -0.60% | 648,279 |
| 2025-09-30 | 2352.00 | 2388.80 | 2340.00 | 2350.00 | +0.32% | 778,874 |
| 2025-09-29 | 2342.90 | 2363.70 | 2329.20 | 2342.60 | -0.01% | 950,369 |
| 2025-09-26 | 2397.50 | 2400.00 | 2339.00 | 2342.80 | -2.55% | 1,089,446 |
| 2025-09-25 | 2458.50 | 2462.70 | 2388.00 | 2404.00 | -2.17% | 1,518,215 |
| 2025-09-24 | 2446.00 | 2475.00 | 2443.20 | 2457.20 | +0.42% | 637,749 |
| 2025-09-23 | 2472.10 | 2483.80 | 2428.00 | 2446.90 | -1.44% | 1,332,111 |
| 2025-09-22 | 2494.10 | 2503.00 | 2474.10 | 2482.70 | +0.04% | 872,806 |
| 2025-09-19 | 2475.00 | 2509.50 | 2468.50 | 2481.70 | +0.12% | 3,731,525 |
| 2025-09-18 | 2497.90 | 2506.20 | 2469.30 | 2478.70 | -0.60% | 400,796 |
| 2025-09-17 | 2482.00 | 2496.90 | 2480.80 | 2493.60 | +0.51% | 359,627 |
| 2025-09-16 | 2495.00 | 2509.90 | 2474.50 | 2480.90 | -0.87% | 760,790 |
| 2025-09-15 | 2535.10 | 2543.50 | 2498.00 | 2502.60 | -1.72% | 583,051 |
| 2025-09-12 | 2560.00 | 2568.30 | 2537.20 | 2546.30 | -0.38% | 547,539 |
| 2025-09-11 | 2541.00 | 2559.50 | 2535.70 | 2555.90 | +0.50% | 423,961 |
| 2025-09-10 | 2537.30 | 2555.00 | 2525.10 | 2543.30 | +0.24% | 520,584 |
| 2025-09-09 | 2540.00 | 2551.60 | 2524.80 | 2537.30 | +0.26% | 702,450 |
| 2025-09-08 | 2579.90 | 2589.60 | 2526.40 | 2530.80 | -1.90% | 742,880 |
| 2025-09-05 | 2565.00 | 2602.00 | 2565.00 | 2579.90 | +0.44% | 1,153,436 |
| 2025-09-04 | 2553.90 | 2583.00 | 2553.00 | 2568.60 | +0.58% | 933,071 |
| 2025-09-03 | 2530.00 | 2565.10 | 2527.30 | 2553.90 | +0.55% | 925,847 |
| 2025-09-02 | 2569.00 | 2571.90 | 2531.00 | 2540.00 | -1.18% | 1,024,054 |
| 2025-09-01 | 2518.00 | 2577.80 | 2515.10 | 2570.20 | +2.05% | 1,314,833 |
| 2025-08-29 | 2491.00 | 2531.60 | 2490.00 | 2518.60 | +1.19% | 1,798,653 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+14.42%）。最弱月份：9月（-8.57%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-27
快速解答
ASIANPAINT.NS（ASIANPAINT.NS）最新收盘价是多少？
2026-08-27 收于 2631.00，来自Closelook数据湖的每日价格记录。
ASIANPAINT.NS 的52周最高价和最低价是多少？
过去52周最高 2985.70、最低 2115.00（截至 2026-08-27）。
ASIANPAINT.NS 历史上最强和最弱的月份是哪个？
历史上，ASIANPAINT.NS 最强的日历月份是11月（平均 +14.42%），最弱的是9月（平均 -8.57%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的414根日线计算。