FINANCIAL MODELING OF ASIAN PAIN

All data, references and formulaes are in white background cells

All assumptions are in blue background cells
All figures are in Rs. Crore unless stated otherwise
Asian Paints is engaged in the business of manufacturing,
selling and distribution of paints, coatings, products related
to home decor, bath fittings and providing related services.

Company name Asian Paints

Ticker 500820/ASIANPAINT
Stock Exchange BSE/NSE
Market Cap 202,572.98
Share price as of last close 2105
Latest closing share price date 7-Oct-20
Latest fiscal year end date 3/31/2020
No. of days in the accounting year 365

Prepared by: Rupam Katte

Note: All the content is for academic purposed only.
The assumptions I have made is based on my understading &
knowledge about the company and my own research
F ASIAN PAINTS
 Asian Paints
Profit and Loss Statement
INR Crore 2017 2018
Revenue from operations 14,360 14,560
Revenue from sale of products 14,155 14,316
Revenue from sale of services 8 13
Other operating revenue 198 230
Other income 300 278
Total Income 14,661 14,837

Expenses
Cost of material consumed 6,737 7,100
Purchase of stock-in-trade 647 743
Changes in inventories of finished goods, Stock-in-trade and work-in-progress (516) 154
Excise duty 1,713 392
Employee Benefits Expense 743 791
Other Expenses 2,365 2,459
Total Expenses 11,690 11,639
EBITDA 2,971 3,198
Finance Costs 19 21
Depreciation and Amortisation Expense 295 311
PROFIT BEFORE EXCEPTIONAL ITEMS AND TAX 2,657 2,866
Exceptional items
PBT 2,657 2,866
Tax expense 855 971.03
PAT 1,802 1,895

Dividend and Dividend tax 916.89 1187.42

Payout ratio 51% 63%
2019 2020 2021 2022 2023 2024 2025 2026
16,392 17,194 17,882 18,573 19,317 20,067 20,871 21,683
16,197 17,025 17,706 18,415 19,151 19,917 20,714 21,542
13 0 13 0 13 0 13 0
182 168 163 159 154 149 145 140
285 358 358 358 358 358 358 358
16,677 17,552 18,240 18,931 19,675 20,424 21,229 22,041

8,648 8,433 8,770 9,109 9,474 9,841 10,236 10,634

1,011 1,284 1,335 1,387 1,442 1,498 1,558 1,619
(248) (210) (219) (227) (236) (245) (255) (265)
- - - - - - - -
900 985 1,025 1,064 1,107 1,150 1,196 1,243
2,576 2,845 2,959 3,074 3,197 3,321 3,454 3,588
12,887 13,337 13,871 14,407 14,984 15,565 16,189 16,819
3,790 4,215 4,369 4,524 4,691 4,859 5,039 5,222
79 78 78 78 78 78 78 78
541 690 646 706 734 770 805 843
3,170 3,446 3,645 3,739 3,878 4,011 4,156 4,300
- 33 33 33 33 33 33 33
3,170 3,413 3,611 3,706 3,845 3,977 4,123 4,267
1038.08 759.08 1,083.44 1,111.81 1,153.51 1,193.20 1,236.88 1,280.14
2,132 2,654 2,528 2,594 2,692 2,784 2,886 2,987

1027.18 2094.02 1,520.82 1,620.76 1,680.26 1,837.28 1,811.39 1,894.19

48% 79% 60% 62% 62% 66% 63% 63%
 Asian Paints
Balance Sheet
INR Crore 2017 2018 2019 2020 2021 2022 2023
ASSETS (APPLICATION OF FUNDS)
Non-current assets
Property, plant and equipment 2,512 2,334 4,431 4,149 4,592 4,773 5,006
Right of use Assets - 575 701 727 727 727 727
Capital work-in-progress 220 1,392 179 108
Goodwill (on consolidation) 35 35 35 35 35 35 35
Other intangible assets 57 56 55 50
Investments in associate - 830 830 1,177 1,177 1,177 1,177
Financial assets:
Investments 1,598 717 987 1,049 1,049 1,049 1,049
Loans 70 79 76 64 64 64 64
Others 198 145 221 232 232 232 232
Current tax assets (net) 36 50 81 138 138 138 138
Other non-current assets 200 300 33 33 33 33 33
Total non-current assets 4,928 6,513 7,630 7,762 8,047 8,228 8,461

Current assets
Inventories 2,194 2,178 2585.1 2827.47 2,941 3,054 3,177
Financial assets: - - -
Investments 1,315 1,030 1,147 432 450 467 486
Trade receivables 995 1,138 1,245 1,109 1,154 1,198 1,246
Cash and cash equivalents 62 107 98 337 967 1,667 2,347
Other Balances with Banks 144 14 69 39 41 42 44
Loans 14 12 14 21 22 23 24
Others 474 627 568 847 881 915 952
Other current assets 232 393 328 212 221 229 239
Assets held for sale 1 1 - - - - -
Total current assets 5,430 5,501 6,053 5,826 6,676 7,596 8,513

Total assets 10,358 12,014 13,683 13,588 14,723 15,824 16,974

LIABILITIES (SOURCES OF FUNDS)

Equity
Equity Share Capital 96 96 96 96 96 96 96
Other Equity 6,999 7,660 8,747 9,357 10,365 11,338 12,349
Total equity 7,095 7,756 8,843 9,453 10,460 11,434 12,445

Non Current Liabilities

Financial Liabilities
Borrowings 10 10 10.98 18.5 19 19 19
Lease Liabilities - 341 473.86 496 496 496 496
 Other financIal liabilities 2 1 1 0 0 0 0
Provisions 110 107 118 137 137 137 137
Deferred tax liabilities(net) 261 248 392 283 283 283 283
Other Non-Current Liabilities 4 3 2 5 5 5 5
Total Non-Current Liabilities 387 710 999 939 939 939 939

Current Liabilities
Financial Liabilities
Borrowings 27 - 4.35 0 - - -
Trade Payables 1,671 1,852 2,062 1,760 1,831 1,901 1,977
Lease Liabilities - 149 125 143 148 154 160
Other current financial Liabilities 880 1,209 1,429 1,119 1,164 1,209 1,257
Other current liabilities 206 245 119 81 84 87 91
Short Term provisions 36 43 52 44 46 48 50
Current tax liability 55 51 49 49 51 52 55
Total Current Liabilities 2,876 3,548 3,841 3,195 3,323 3,451 3,590

Total Equity and Liabilities 10,358 12,014 13,683 13,588 14,723 15,825 16,974

Check - - 0 0 0 0 0
 2024 2025 2026

5,232 5,479 5,725

727 727 727

35 35 35

1,177 1,177 1,177

1,049 1,049 1,049

64 64 64
232 232 232
138 138 138
33 33 33
8,687 8,934 9,180

3,300 3,432 3,566

- - -
505 525 545
1,295 1,346 1,399
2,967 3,688 4,426
46 47 49
25 26 27
988 1,028 1,068
248 258 268
- - -
9,373 10,350 11,348

18,060 19,284 20,528

96 96 96
13,296 14,371 15,464
13,392 14,467 15,560

19 19 19
496 496 496
 0 0 0
137 137 137
283 283 283
5 5 5
939 939 939

- - -
2,054 2,136 2,220
166 173 180
1,306 1,358 1,411
94 98 102
52 54 56
57 59 61
3,729 3,878 4,029

18,060 19,284 20,528

0 0 0
 Asian Paints Today's date 13-Dec-21
Free Cash Flows Year end date 31-Mar-21
INR Crore INR Crore 2021 2022 2023 2024 2025 2026

Net Profit 2,528 2,594 2,692 2,784 2,886 2,987

Add Depreciation 646 706 734 770 805 843
Less Change in Working Capital 92 92 99 100 107 108
Less Capital Expenditure 931 888 967 997 1,052 1,089
Add changes to Debt - - - - - -
Add changes to Equity - - - - - -
Dividend and Dividend Tax Paid 1,521 1,621 1,680 1,837 1,811 1,894

Cash Flow for the Year 630 700 680 620 721 738
Opening Cash Balance 337 967 1,667 2,347 2,967 3,688
Closing Cash 337 967 1,667 2,347 2,967 3,688 4,426
 Asian Paints
Data and Assumptions
INR Crore 2017 2018

Revenue Drivers
Revenue INR Crore 14,360 14,560

Revenue from sale of products 14,155 14,316

% growth 1.14%
Revenue from sale of services 8 13
% growth 71.81%
Other operating revenue 198 230
% growth 16.18%

Expenditure Drivers

Cost of material consumed 6,737 7,100

% of revenue 46.92% 48.77%
Purchase of stock-in-trade 647 743
% of revenue 4.50% 5.10%
Changes in inventories of finished goods, Stock-in-trade and work-in-progress (516) 154
% of revenue -3.59% 1.06%
Excise duty 1,713 392
% of revenue 11.93% 2.69%
Employee Benefits Expense 743 791
% of revenue 5.17% 5.43%
Other Expenses 2,365 2,459
% of revenue 16.47% 16.89%
Tax Paid INR Crore 855 971
Effective Tax Rate INR Crore 32.2% 33.9%

Working Capital Drivers

Current assets
Inventories 2194.09 2178.43
Financial assets: Actuals (INR Crore) 0 0
Investments Actuals (INR Crore) 1315.4 1030.01
Trade receivables Actuals (INR Crore) 994.63 1138.2
Other Balances with Banks Actuals (INR Crore) 143.93 14.14
Loans Actuals (INR Crore) 13.55 12.17
Others 474.07 627.23
Other current assets 231.95 393.29
Assets held for sale 0.57 0.92
Current liabilities
Borrowings Actuals (INR Crore) 27 -
Trade Payables Actuals (INR Crore) 1,671 1,852
Lease Liabilities Actuals (INR Crore) - 149
Other current financial Liabilities Actuals (INR Crore) 880 1,209
Other current liabilities Actuals (INR Crore) 206 245
Short Term provisions Actuals (INR Crore) 36 43
Current tax liability Actuals (INR Crore) 55 51

Revenue per day INR Crore 39 40

Current assets

Inventories Days Sales Outstanding 56 55

Financial assets
Investments Days Sales Outstanding 33 26
Trade receivables Days Sales Outstanding 25 29
Other Balances with Banks Days Sales Outstanding 4 0
Loans Days Sales Outstanding 0 0
Others Days Sales Outstanding 12 16
Other current assets Days Sales Outstanding 6 10
Assets held for sale Days Sales Outstanding 0 0

Current liabilities
Borrowings Days Sales Outstanding 1 -
Trade Payables Days Sales Outstanding 42 46
Lease Liabilities Days Sales Outstanding - 4
Other current financial Liabilities Days Sales Outstanding 22 30
Other current liabilities Days Sales Outstanding 5 6
Short Term provisions Days Sales Outstanding 1 1
Current tax liability Days Sales Outstanding 1 1

Working Capital INR Crore 2,492 1,846

Working Capital as % of sales 17% 13%

Change in Working Capital (646)

 2019 2020 2021 2022 2023 2024 2025 2026

16,392 17,194 17,882 18,573 19,317 20,067 20,871 21,683

16,197 17,025 17,706 18,415 19,151 19,917 20,714 21,542

13.14% 5.11% 4% 4% 4% 4% 4% 4%
13 0 13 0 13 0 13 0
-3.60% -97.22%
182 168 163 159 154 149 145 140
-20.85% -7.60% -3% -3% -3% -3% -3% -3%

8,648 8,433 8,770 9,109 9,474 9,841 10,236 10,634

52.76% 49.04% 49.04% 49.04% 49.04% 49.04% 49.04% 49.04%
1,011 1,284 1,335 1,387 1,442 1,498 1,558 1,619
6.17% 7.47% 7% 7% 7% 7% 7% 7%
(248) (210) (219) (227) (236) (245) (255) (265)
-1.51% -1.22% -1% -1% -1% -1% -1% -1%
- - - - - - - -
0.00% 0.00% 0% 0% 0% 0% 0% 0%
900 985 1,025 1,064 1,107 1,150 1,196 1,243
5.49% 5.73% 6% 6% 6% 6% 6% 6%
2,576 2,845 2,959 3,074 3,197 3,321 3,454 3,588
15.72% 16.55% 16.55% 16.55% 16.55% 16.55% 16.55% 16.55%
1,038 759 1,083 1,112 1,154 1,193 1,237 1,280
32.7% 22.2% 30% 30% 30% 30% 30% 30%

2585.1 2827.47 2940.64 3054.29 3176.64 3299.85 3432.13 3565.66

0 0 0.00 0.00 0.00 0.00 0.00 0.00
1146.63 432.35 449.65 467.03 485.74 504.58 524.81 545.23
1244.95 1109.22 1153.62 1198.20 1246.20 1294.53 1346.43 1398.81
69.19 39.1 40.66 42.24 43.93 45.63 47.46 49.31
13.98 21.31 22.16 23.02 23.94 24.87 25.87 26.87
567.63 846.96 880.86 914.90 951.55 988.46 1028.08 1068.08
327.54 212.33 220.83 229.36 238.55 247.80 257.74 267.76
 0 0 0.00 0.00 0.00 0.00 0.00 0.00

4 - 0.00 0.00 0.00 0.00 0.00 0.00

2,062 1,760 1830.53 1901.27 1977.44 2054.13 2136.48 2219.60
125 143 148.23 153.96 160.13 166.34 173.01 179.74
1,429 1,119 1163.67 1208.65 1257.07 1305.82 1358.17 1411.01
119 81 84.16 87.41 90.91 94.44 98.22 102.05
52 44 45.91 47.68 49.59 51.51 53.58 55.66
49 49 50.53 52.49 54.59 56.71 58.98 61.28

45 47 49 51 53 55 57 59

58 60 60 60 60 60 60 60

26 9 9 9 9 9 9 9
28 24 24 24 24 24 24 24
2 1 1 1 1 1 1 1
0 0 0 0 0 0 0 0
13 18 18 18 18 18 18 18
7 5 5 5 5 5 5 5
- - - - - - - -

0 - - - - - - -
46 37 37 37 37 37 37 37
3 3 3 3 3 3 3 3
32 24 24 24 24 24 24 24
3 2 2 2 2 2 2 2
1 1 1 1 1 1 1 1
1 1 1 1 1 1 1 1

2,114 2,294 2,385 2,478 2,577 2,677 2,784 2,892

13% 13% 13% 13% 13% 13% 13% 13%

267 180 92 92 99 100 107 108

 Asian Paints
Capex Schedule
INR Crore 2017 2018 2019 2020

Gross Long Term Assets

Tangible INR Crore 2,991 3,235 5,532 5,734
Intangible INR Crore 142 168 192 216
Capital Work in Progress INR Crore 220 1,392 179 108

Total LT Assets INR Crore 3,134 3,404 5,725 5,950

Revenue 14,360 14,560 16,392 17,194

Total LT Assets as percent of revenue INR Lakhs 22% 23% 35% 35%

Depreciation 295 311 541 690

Depreciation as % of Gross LT Assets 9.4% 9.1% 9.4% 11.6%
Depreciation as % of Net LT Assets 12.1% 22.6% 15.4%

Accumulated Depreciation 564 1,013 1,239 1,751

Capex on Account of New Revenue

Capex on account of Wear and Tear
Total Capex
 2021 2022 2023 2024 2025 2026

6,989 7,877 8,843 9,840 10,891 11,981

- - - - - -

6,989 7,877 8,843 9,840 10,891 11,981

17,882 18,573 19,317 20,067 20,871 21,683

35% 35% 35% 35% 35% 35%

646 706 734 770 805 843

15.4% 15.4% 15.4% 15.4% 15.4% 15.4%

2,397 3,103 3,838 4,608 5,413 6,255

241 242 260 262 282 284

690 646 706 734 770 805
931 888 967 997 1,052 1,089
 Asian Paints
Ratios
INR Crore 2017 2018 2019 2020 2021 2022

Profitability Ratios
EBITDA Margin % 20.7% 22.0% 23.1% 24.5% 24.4% 24.4%
Net Profit Margin % 12.5% 13.0% 13.0% 15.4% 14.1% 14.0%

Return Ratios
Return on Equity % 25.4% 24.4% 24.1% 28.1% 24.2% 22.7%

Turnover Ratios
Fixed Asset Turnover Ratio Times 5.1 2.8 2.6 2.8 2.7 2.8

Liquidity ratio
Current Ratio Times 1.89 1.55 1.58 1.82 2.01 2.20
Quick Ratio Times 0.42 0.35 0.37 0.46 0.65 0.84
Cash Ratio Times 0.07 0.03 0.04 0.12 0.30 0.50

Leverage ratio
Debt to Equity Times 0.001 0.001 0.001 0.002 0.002 0.002
Debt to Asset Times 0.001 0.001 0.001 0.001 0.001 0.001
Total Liabilities/Total Assets Times 0.315 0.354 0.354 0.304 0.290 0.277
2023 2024 2025 2026

24.3% 24.2% 24.1% 24.1%

13.9% 13.9% 13.8% 13.8%

21.6% 20.8% 19.9% 19.2%

2.8 2.8 2.8 2.8

2.37 2.51 2.67 2.82

1.01 1.16 1.31 1.46
0.67 0.81 0.96 1.11

0.001 0.001 0.001 0.001

0.001 0.001 0.001 0.001
0.267 0.258 0.250 0.242
 Asian Paints
Company MV of Equity Value of debt Tax rate Beta Unlevered Beta
Berger 57,355 767 30% 0.95 0.94
Nerolac 26,420 178 30% 0.7 0.70
Akzo Nobel 9,924 64 30% 0.3 0.30
Sirka Paints 720 0.08 30% 0.44 0.44
Shalimar Paints 377 122 30% 0.8 0.65
Hardcast.& Waud 14 0.05 30% 0.58 0.58
Yug Décor 12 2.24 30% 0.66 0.58
Asian Paints 195,720 1118
Average 0.60
Median 0.58

Beta for Asian Paints

0.584210767575837
 Asian Paints Today's date 13-Dec-21
Free Cash Flows Year end date 31-Mar-21
INR Crore INR Crore 2021 2022 2023 2024 2025
Year to cash flows -0.70 0.30 1.30 2.30 3.30
Closing cash 967 1667 2347 2967 3688
FCFE 717 1417 2097 2717 3438
Growth 98% 48% 30% 27%
Terminal Value
Total 717 1417 2097 2717 3438
Discounted Value 754 1387 1910 2303 2712
Sum of discounted value 290551.54
Number of shares 96.23 Cr.
Intrinsic value 3019.21
Current market price 2105 Undervalued

Sensitivity Analysis
Terminal Growth rate
3019.2 4% 5% 6% 7% 8%
5.46% -8229.4 -8311.8 -8394.3 -8476.7 -8559.1
Cost of Equity

6.46% 9523.0 9611.4 9699.8 9788.3 9876.7

7.46% 2968.1 2993.6 3019.2 3044.8 3070.3
8.46% 1742.5 1756.4 1770.3 1784.2 1798.2
9.46% 1226.0 1235.1 1244.2 1253.3 1262.4
2026 2027 2028 2029 2030 2031 Cost of Equity (Re)
4.30 5.30 6.30 7.30 8.30 9.30 Rf
4426 Beta
4176 4928 5568 6014 6495 7014 Rm
21% 18% 13% 8% 8% 8%
509066 Re=
4176 4928 5568 6014 6495 516080 Re=
3066 3366 3540 3557 3575 264381
G for terminal

Mcap
Price/share
st of Equity (Re)
6.00% (10 yr Indian Govt Bond Yiled)
0.5842
8.50% (Trailing 5yr annual return)

Rf + Beta*(Rm - Rf)
7.46%

6.00%

202,573
2105 (As of 07/10/2021)
 Asian Paints Nifty 50
Date Open Price Close Price Day average Daily Return Open Price Close Price Day average
1-Jan-19 1373.2 1371.55 1372.375 10881.7 10910.1 10895.9
2-Jan-19 1367 1383.3 1375.15 0.20% 10868.85 10792.5 10830.675
3-Jan-19 1381.8 1388.3 1385.05 0.72% 10796.8 10672.25 10734.525
4-Jan-19 1388 1385.85 1386.925 0.14% 10699.7 10727.35 10713.525
7-Jan-19 1386 1396 1391 0.29% 10804.85 10771.8 10788.325
8-Jan-19 1401 1401.25 1401.125 0.73% 10786.25 10802.15 10794.2
9-Jan-19 1402.5 1402 1402.25 0.08% 10862.4 10855.15 10858.775
10-Jan-19 1390 1396.35 1393.175 -0.65% 10859.35 10821.6 10840.475
11-Jan-19 1399.75 1403.65 1401.7 0.61% 10834.75 10794.95 10814.85
14-Jan-19 1404 1388.6 1396.3 -0.39% 10807 10737.6 10772.3
15-Jan-19 1388.6 1405.95 1397.275 0.07% 10777.55 10886.8 10832.175
16-Jan-19 1410 1389.75 1399.875 0.19% 10899.65 10890.3 10894.975
17-Jan-19 1390 1389.6 1389.8 -0.72% 10920.85 10905.2 10913.025
18-Jan-19 1391 1400.45 1395.725 0.43% 10914.85 10906.95 10910.9
21-Jan-19 1395.2 1422.1 1408.65 0.93% 10919.35 10961.85 10940.6
22-Jan-19 1423.9 1406.95 1415.425 0.48% 10949.8 10922.75 10936.275
23-Jan-19 1429 1396.55 1412.775 -0.19% 10931.05 10831.5 10881.275
24-Jan-19 1400 1401.85 1400.925 -0.84% 10844.05 10849.8 10846.925
25-Jan-19 1408.4 1372.15 1390.275 -0.76% 10859.75 10780.55 10820.15
28-Jan-19 1375 1379.5 1377.25 -0.94% 10792.45 10661.55 10727
29-Jan-19 1377 1393.3 1385.15 0.57% 10653.7 10652.2 10652.95
30-Jan-19 1394 1390.4 1392.2 0.51% 10702.25 10651.8 10677.025
31-Jan-19 1400 1412.6 1406.3 1.01% 10690.55 10830.95 10760.75
1-Feb-19 1412.4 1457.2 1434.8 2.03% 10851.35 10893.65 10872.5
4-Feb-19 1444 1446.35 1445.175 0.72% 10876.75 10912.25 10894.5
5-Feb-19 1444.95 1450.35 1447.65 0.17% 10908.65 10934.35 10921.5
6-Feb-19 1457.85 1469.4 1463.625 1.10% 10965.1 11062.45 11013.775
7-Feb-19 1467.05 1472.45 1469.75 0.42% 11070.45 11069.4 11069.925
8-Feb-19 1468 1448.8 1458.4 -0.77% 11023.5 10943.6 10983.55
11-Feb-19 1447.9 1437.1 1442.5 -1.09% 10930.9 10888.8 10909.85
12-Feb-19 1438.5 1452.1 1445.3 0.19% 10879.7 10831.4 10855.55
13-Feb-19 1451 1424.15 1437.575 -0.53% 10870.55 10793.65 10832.1
14-Feb-19 1417.65 1399.2 1408.425 -2.03% 10786.1 10746.05 10766.075
15-Feb-19 1400.8 1393.6 1397.2 -0.80% 10780.25 10724.4 10752.325
18-Feb-19 1401.7 1380.05 1390.875 -0.45% 10738.65 10640.95 10689.8
19-Feb-19 1372.05 1377.85 1374.95 -1.14% 10636.7 10604.35 10620.525
20-Feb-19 1380 1396.9 1388.45 0.98% 10655.45 10735.45 10695.45
21-Feb-19 1399 1397.8 1398.4 0.72% 10744.1 10789.85 10766.975
22-Feb-19 1399 1397.8 1398.4 0.00% 10782.7 10791.65 10787.175
25-Feb-19 1399.95 1398.25 1399.1 0.05% 10813.25 10880.1 10846.675
26-Feb-19 1396.9 1402 1399.45 0.03% 10775.3 10835.3 10805.3
27-Feb-19 1404 1405.7 1404.85 0.39% 10881.2 10806.65 10843.925
28-Feb-19 1414.8 1405.2 1410 0.37% 10865.7 10792.5 10829.1
 1-Mar-19 1409 1392.35 1400.675 -0.66% 10842.65 10863.5 10853.075
5-Mar-19 1393.5 1403.85 1398.675 -0.14% 10864.85 10987.45 10926.15
6-Mar-19 1408 1393.7 1400.85 0.16% 11024.85 11053 11038.925
7-Mar-19 1398.6 1395.45 1397.025 -0.27% 11077.95 11058.2 11068.075
8-Mar-19 1393.75 1382.35 1388.05 -0.64% 11038.85 11035.4 11037.125
11-Mar-19 1389.2 1419.8 1404.5 1.19% 11068.75 11168.05 11118.4
12-Mar-19 1422 1428.1 1425.05 1.46% 11231.35 11301.2 11266.275
13-Mar-19 1439.4 1428.3 1433.85 0.62% 11326.2 11341.7 11333.95
14-Mar-19 1437.6 1434.75 1436.175 0.16% 11382.5 11343.25 11362.875
15-Mar-19 1434 1432.55 1433.275 -0.20% 11376.85 11426.85 11401.85
18-Mar-19 1446 1445.6 1445.8 0.87% 11473.85 11462.2 11468.025
19-Mar-19 1442 1453.9 1447.95 0.15% 11500.3 11532.4 11516.35
20-Mar-19 1462 1456.15 1459.075 0.77% 11553.35 11521.05 11537.2
22-Mar-19 1459 1471.25 1465.125 0.41% 11549.2 11456.9 11503.05
25-Mar-19 1471.25 1471.25 1471.25 0.42% 11395.65 11354.25 11374.95
25-Mar-19 1465.1 1457.55 1461.325 -0.67% 11375.2 11483.25 11429.225
26-Mar-19 1460.5 1485.05 1472.775 0.78% 11531.45 11445.05 11488.25
27-Mar-19 1494 1472.05 1483.025 0.70% 11463.65 11570 11516.825
28-Mar-19 1473.5 1497 1485.25 0.15% 11625.45 11623.9 11624.675
29-Mar-19 1503.1 1492.7 1497.9 0.85% 11665.2 11669.15 11667.175
1-Apr-19 1496.75 1492.75 1494.75 -0.21% 11711.55 11713.2 11712.375
2-Apr-19 1493 1519.3 1506.15 0.76% 11735.3 11643.95 11689.625
3-Apr-19 1521.25 1497.6 1509.425 0.22% 11660.2 11598 11629.1
4-Apr-19 1504.8 1519 1511.9 0.16% 11638.4 11665.95 11652.175
5-Apr-19 1520 1514.45 1517.225 0.35% 11704.35 11604.5 11654.425
8-Apr-19 1514 1496.35 1505.175 -0.79% 11612.05 11671.95 11642
9-Apr-19 1464.7 1444.85 1454.775 -3.35% 11646.85 11584.3 11615.575
10-Apr-19 1449.8 1409.85 1429.825 -1.72% 11592.55 11596.7 11594.625
11-Apr-19 1409.7 1423.15 1416.425 -0.94% 11612.85 11643.45 11628.15
12-Apr-19 1432.75 1438.65 1435.7 1.36% 11667 11690.35 11678.675
15-Apr-19 1447.95 1431.55 1439.75 0.28% 11736.2 11787.15 11761.675
16-Apr-19 1442.75 1459 1450.875 0.77% 11856.15 11752.8 11804.475
18-Apr-19 1464 1469.6 1466.8 1.10% 11727.05 11594.45 11660.75
22-Apr-19 1459.95 1443.35 1451.65 -1.03% 11612.95 11575.95 11594.45
23-Apr-19 1449 1431 1440 -0.80% 11601.5 11726.15 11663.825
24-Apr-19 1436 1450.05 1443.025 0.21% 11735.7 11641.8 11688.75
25-Apr-19 1450 1447.95 1448.975 0.41% 11683.75 11754.65 11719.2
26-Apr-19 1450 1448.75 1449.375 0.03% 11748.75 11748.15 11748.45
30-Apr-19 1456 1463.15 1459.575 0.70% 11725.55 11724.75 11725.15
2-May-19 1465 1436.6 1450.8 -0.60% 11722.6 11712.25 11717.425
3-May-19 1443.8 1438.55 1441.175 -0.66% 11605.8 11598.25 11602.025
6-May-19 1434.95 1412.8 1423.875 -1.20% 11651.5 11497.9 11574.7
7-May-19 1426.8 1387.8 1407.3 -1.16% 11478.7 11359.45 11419.075
8-May-19 1382 1385.7 1383.85 -1.67% 11322.4 11301.8 11312.1
9-May-19 1384.95 1354.2 1369.575 -1.03% 11314.15 11278.9 11296.525
10-May-19 1314.1 1341.05 1327.575 -3.07% 11258.7 11148.2 11203.45
13-May-19 1341.05 1332.5 1336.775 0.69% 11151.65 11222.05 11186.85
14-May-19 1330 1320.25 1325.125 -0.87% 11271.7 11157 11214.35
15-May-19 1326 1305.95 1315.975 -0.69% 11180.35 11257.1 11218.725
16-May-19 1312 1304.4 1308.2 -0.59% 11261.9 11407.15 11334.525
17-May-19 1305 1320 1312.5 0.33% 11651.9 11828.25 11740.075
20-May-19 1340 1373.95 1356.975 3.39% 11863.65 11709.1 11786.375
21-May-19 1384 1357.75 1370.875 1.02% 11727.95 11737.9 11732.925
22-May-19 1360.5 1368.45 1364.475 -0.47% 11901.3 11657.05 11779.175
23-May-19 1389 1367.75 1378.375 1.02% 11748 11844.1 11796.05
24-May-19 1392 1384.5 1388.25 0.72% 11855.5 11924.75 11890.125
27-May-19 1386.9 1366.85 1376.875 -0.82% 11958.35 11928.75 11943.55
28-May-19 1369.95 1364.35 1367.15 -0.71% 11905.8 11861.1 11883.45
29-May-19 1360.8 1358.25 1359.525 -0.56% 11865.3 11945.9 11905.6
30-May-19 1365 1374.6 1369.8 0.76% 11999.8 11922.8 11961.3
31-May-19 1381 1407.3 1394.15 1.78% 11953.75 12088.55 12021.15
3-Jun-19 1431.95 1459.25 1445.6 3.69% 12052.65 12021.65 12037.15
4-Jun-19 1455 1421.5 1438.25 -0.51% 12039.8 11843.75 11941.775
6-Jun-19 1434.95 1428.55 1431.75 -0.45% 11865.2 11870.65 11867.925
7-Jun-19 1429 1418.35 1423.675 -0.56% 11934.9 11922.7 11928.8
10-Jun-19 1429 1422.6 1425.8 0.15% 11959.85 11965.6 11962.725
11-Jun-19 1428 1425.5 1426.75 0.07% 11962.45 11906.2 11934.325
12-Jun-19 1429.95 1425.45 1427.7 0.07% 11873.9 11914.05 11893.975
13-Jun-19 1429 1429.45 1429.225 0.11% 11910.1 11823.3 11866.7
14-Jun-19 1430 1412.75 1421.375 -0.55% 11844 11672.15 11758.075
17-Jun-19 1417 1401.95 1409.475 -0.84% 11677.05 11691.5 11684.275
18-Jun-19 1405 1380.05 1392.525 -1.20% 11744.45 11691.45 11717.95
19-Jun-19 1382 1381.15 1381.575 -0.79% 11653.65 11831.75 11742.7
20-Jun-19 1365.55 1392.05 1378.8 -0.20% 11827.6 11724.1 11775.85
21-Jun-19 1379.95 1383 1381.475 0.19% 11725.8 11699.65 11712.725
24-Jun-19 1386 1376.15 1381.075 -0.03% 11681 11796.45 11738.725
25-Jun-19 1371 1363.1 1367.05 -1.02% 11768.15 11847.55 11807.85
26-Jun-19 1360 1359.95 1359.975 -0.52% 11860.85 11841.55 11851.2
27-Jun-19 1361.1 1361.4 1361.25 0.09% 11861.15 11788.85 11825
28-Jun-19 1365 1358.15 1361.575 0.02% 11839.9 11865.6 11852.75
1-Jul-19 1368 1353.85 1360.925 -0.05% 11890.3 11910.3 11900.3
2-Jul-19 1356 1345.75 1350.875 -0.74% 11932.15 11916.75 11924.45
3-Jul-19 1356.05 1352 1354.025 0.23% 11928.8 11946.75 11937.775
4-Jul-19 1356 1359.7 1357.85 0.28% 11964.75 11811.15 11887.95
5-Jul-19 1363.9 1358.7 1361.3 0.25% 11770.4 11558.6 11664.5
8-Jul-19 1358 1340.25 1349.125 -0.89% 11531.6 11555.9 11543.75
9-Jul-19 1344.9 1321 1332.95 -1.20% 11536.15 11498.9 11517.525
10-Jul-19 1317.8 1322.95 1320.375 -0.94% 11561.45 11582.9 11572.175
11-Jul-19 1317 1332.45 1324.725 0.33% 11601.15 11552.5 11576.825
12-Jul-19 1332.45 1361.95 1347.2 1.70% 11614.75 11588.35 11601.55
 15-Jul-19 1362.85 1353.15 1358 0.80% 11596.65 11662.6 11629.625
16-Jul-19 1352 1372.3 1362.15 0.31% 11670.75 11687.5 11679.125
17-Jul-19 1377 1395.9 1386.45 1.78% 11675.6 11596.9 11636.25
18-Jul-19 1395 1384.95 1389.975 0.25% 11627.95 11419.25 11523.6
19-Jul-19 1390.1 1369.1 1379.6 -0.75% 11392.85 11346.2 11369.525
22-Jul-19 1367.8 1404.2 1386 0.46% 11372.25 11331.05 11351.65
23-Jul-19 1409 1429.35 1419.175 2.39% 11322.45 11271.3 11296.875
24-Jul-19 1430.5 1483.4 1456.95 2.66% 11290.4 11252.15 11271.275
25-Jul-19 1481.3 1495.85 1488.575 2.17% 11247.45 11284.3 11265.875
26-Jul-19 1488.1 1526.45 1507.275 1.26% 11307.5 11189.2 11248.35
29-Jul-19 1524.9 1513.25 1519.075 0.78% 11213.7 11085.4 11149.55
30-Jul-19 1511.1 1508.75 1509.925 -0.60% 11034.05 11118 11076.025
31-Jul-19 1507 1521.1 1514.05 0.27% 11060.2 10980 11020.1
1-Aug-19 1515 1504.7 1509.85 -0.28% 10930.3 10997.35 10963.825
2-Aug-19 1509 1545.2 1527.1 1.14% 10895.8 10862.6 10879.2
5-Aug-19 1533.2 1525.4 1529.3 0.14% 10815.4 10948.25 10881.825
6-Aug-19 1530 1565.85 1547.925 1.22% 10958.1 10855.5 10906.8
7-Aug-19 1563.3 1559.2 1561.25 0.86% 10899.2 11032.45 10965.825
8-Aug-19 1565.75 1565.9 1565.825 0.29% 11087.9 11109.65 11098.775
9-Aug-19 1569.2 1575.5 1572.35 0.42% 11139.4 10925.85 11032.625
13-Aug-19 1573.5 1573.35 1573.425 0.07% 11003.25 11029.4 11016.325
14-Aug-19 1574.5 1569.7 1572.1 -0.08% 11043.65 11047.8 11045.725
16-Aug-19 1571 1597.45 1584.225 0.77% 11094.8 11053.9 11074.35
19-Aug-19 1599 1586.45 1592.725 0.54% 11063.9 11017 11040.45
20-Aug-19 1585 1595.15 1590.075 -0.17% 11018.15 10918.7 10968.425
21-Aug-19 1585.25 1589.15 1587.2 -0.18% 10905.3 10741.35 10823.325
22-Aug-19 1585.2 1570.2 1577.7 -0.60% 10699.6 10829.35 10764.475
23-Aug-19 1569.9 1580.4 1575.15 -0.16% 11000.3 11057.85 11029.075
26-Aug-19 1590 1597.55 1593.775 1.18% 11106.55 11105.35 11105.95
27-Aug-19 1598 1598 1598 0.27% 11101.3 11046.1 11073.7
27-Aug-19 1600 1599.45 1599.725 0.11% 10996.05 10948.3 10972.175
28-Aug-19 1599.2 1603.15 1601.175 0.09% 10987.8 11023.25 11005.525
29-Aug-19 1602.85 1615.25 1609.05 0.49% 10960.95 10797.9 10879.425
30-Aug-19 1616 1616.2 1616.1 0.44% 10790.4 10844.65 10817.525
3-Sep-19 1608 1576.75 1592.375 -1.47% 10860.95 10847.9 10854.425
4-Sep-19 1579 1535.15 1557.075 -2.22% 10883.8 10946.2 10915
5-Sep-19 1537 1519.75 1528.375 -1.84% 10936.7 11003.05 10969.875
6-Sep-19 1524 1532.4 1528.2 -0.01% 11028.5 11035.7 11032.1
9-Sep-19 1530.55 1540.6 1535.575 0.48% 11058.3 10982.8 11020.55
11-Sep-19 1545 1561.45 1553.225 1.15% 10986.8 11075.9 11031.35
12-Sep-19 1570 1570 1570 1.08% 10994.85 11003.5 10999.175
12-Sep-19 1570 1540.3 1555.15 -0.95% 11000.1 10817.6 10908.85
13-Sep-19 1540 1548.2 1544.1 -0.71% 10872.8 10840.65 10856.725
16-Sep-19 1510 1521.3 1515.65 -1.84% 10845.2 10704.8 10775
17-Sep-19 1527.4 1530.9 1529.15 0.89% 10746.8 11274.2 11010.5
18-Sep-19 1542.15 1547.75 1544.95 1.03% 11542.7 11600.2 11571.45
19-Sep-19 1553.9 1553.9 1553.9 0.58% 11590.7 11588.2 11589.45
20-Sep-19 1559 1671 1615 3.93% 11564.85 11440.2 11502.525
23-Sep-19 1697.85 1802.75 1750.3 8.38% 11469.85 11571.2 11520.525
24-Sep-19 1802.8 1765.9 1784.35 1.95% 11556.35 11512.4 11534.375
25-Sep-19 1784 1751.8 1767.9 -0.92% 11491.15 11474.45 11482.8
26-Sep-19 1761.8 1770.95 1766.375 -0.09% 11515.4 11359.9 11437.65
27-Sep-19 1770 1776.3 1773.15 0.38% 11322.25 11314 11318.125
30-Sep-19 1768 1762.15 1765.075 -0.46% 11388.45 11174.75 11281.6
1-Oct-19 1768.95 1766.1 1767.525 0.14% 11196.2 11126.4 11161.3
3-Oct-19 1765 1748.95 1756.975 -0.60% 11152.95 11313.3 11233.125
4-Oct-19 1753.9 1724.4 1739.15 -1.01% 11280.5 11234.55 11257.525
7-Oct-19 1724.95 1725.15 1725.05 -0.81% 11257.7 11305.05 11281.375
9-Oct-19 1725.7 1773.45 1749.575 1.42% 11335.9 11341.15 11338.525
10-Oct-19 1765 1778.6 1771.8 1.27% 11360.85 11428.3 11394.575
11-Oct-19 1787.6 1790.25 1788.925 0.97% 11464.95 11464 11464.475
14-Oct-19 1790 1798.7 1794.35 0.30% 11466.3 11586.35 11526.325
15-Oct-19 1807.7 1803.1 1805.4 0.62% 11580.3 11661.85 11621.075
16-Oct-19 1808.5 1765.7 1787.1 -1.01% 11657.15 11588.35 11622.75
17-Oct-19 1772 1812.3 1792.15 0.28% 11596.2 11604.1 11600.15
18-Oct-19 1815 1816.75 1815.875 1.32% 11661.65 11582.6 11622.125
22-Oct-19 1822.7 1780.2 1801.45 -0.79% 11646.15 11583.9 11615.025
23-Oct-19 1762.4 1767.4 1764.9 -2.03% 11662.25 11627.15 11644.7
24-Oct-19 1778 1790.5 1784.25 1.10% 11643.95 11786.85 11715.4
25-Oct-19 1797 1796.3 1796.65 0.69% 11883.9 11844.1 11864
27-Oct-19 1802 1792.6 1797.3 0.04% 11890.45 11877.45 11883.95
29-Oct-19 1792.1 1814.25 1803.175 0.33% 11886.6 11890.6 11888.6
30-Oct-19 1830 1821.3 1825.65 1.25% 11886.6 11890.6 11888.6
31-Oct-19 1826.3 1809.6 1817.95 -0.42% 11886.6 11890.6 11888.6
1-Nov-19 1816 1766.35 1791.175 -1.47% 11886.6 11890.6 11888.6
4-Nov-19 1775 1785.9 1780.45 -0.60% 11928.9 11941.3 11935.1
5-Nov-19 1780 1793.85 1786.925 0.36% 11974.6 11917.2 11945.9
6-Nov-19 1789 1797.6 1793.3 0.36% 11911.5 11966.05 11938.775
7-Nov-19 1810 1826.95 1818.475 1.40% 12021.1 12012.05 12016.575
8-Nov-19 1826 1794.85 1810.425 -0.44% 11987.15 11908.15 11947.65
11-Nov-19 1789.95 1773.95 1781.95 -1.57% 11879.2 11913.45 11896.325
13-Nov-19 1773.75 1770.45 1772.1 -0.55% 11908.3 11840.45 11874.375
14-Nov-19 1778 1771.85 1774.925 0.16% 11858.75 11872.1 11865.425
15-Nov-19 1780.85 1760.7 1770.775 -0.23% 11904.2 11895.45 11899.825
18-Nov-19 1760.7 1739 1749.85 -1.18% 11915.15 11884.5 11899.825
19-Nov-19 1747.95 1721.35 1734.65 -0.87% 11919.45 11940.1 11929.775
20-Nov-19 1729.9 1723.5 1726.7 -0.46% 12004.75 11999.1 12001.925
21-Nov-19 1727.9 1720.35 1724.125 -0.15% 12025.65 11968.4 11997.025
22-Nov-19 1710 1682.75 1696.375 -1.61% 11967.3 11914.4 11940.85
25-Nov-19 1684 1710.7 1697.35 0.06% 11922.45 12073.75 11998.1
26-Nov-19 1718 1710.3 1714.15 0.99% 12110.2 12037.7 12073.95
27-Nov-19 1714 1715.35 1714.675 0.03% 12068.5 12100.7 12084.6
28-Nov-19 1718.25 1714.6 1716.425 0.10% 12132.1 12151.15 12141.625
29-Nov-19 1715 1706.15 1710.575 -0.34% 12146.2 12056.05 12101.125
2-Dec-19 1706.2 1738.25 1722.225 0.68% 12137.05 12048.2 12092.625
3-Dec-19 1740 1736.45 1738.225 0.93% 12067.65 11994.2 12030.925
4-Dec-19 1731.2 1720.3 1725.75 -0.72% 11969.95 12043.2 12006.575
5-Dec-19 1717.4 1715.85 1716.625 -0.53% 12071.25 12018.4 12044.825
6-Dec-19 1722.9 1716.65 1719.775 0.18% 12047.35 11921.5 11984.425
9-Dec-19 1725 1726.35 1725.675 0.34% 11939.1 11937.5 11938.3
10-Dec-19 1726 1713.15 1719.575 -0.35% 11950.5 11856.8 11903.65
11-Dec-19 1718 1738.2 1728.1 0.50% 11867.35 11910.15 11888.75
12-Dec-19 1740.35 1750.65 1745.5 1.01% 11944.3 11971.8 11958.05
13-Dec-19 1751 1743.95 1747.475 0.11% 12026.4 12086.7 12056.55
16-Dec-19 1744 1731.45 1737.725 -0.56% 12131.35 12053.95 12092.65
17-Dec-19 1735.2 1745.4 1740.3 0.15% 12082.45 12165 12123.725
18-Dec-19 1749.25 1778.45 1763.85 1.35% 12197 12221.65 12209.325
19-Dec-19 1778.8 1803.1 1790.95 1.54% 12223.4 12259.7 12241.55
20-Dec-19 1804.95 1799.25 1802.1 0.62% 12266.45 12271.8 12269.125
23-Dec-19 1795.8 1807.55 1801.675 -0.02% 12235.45 12262.75 12249.1
24-Dec-19 1812 1803.45 1807.725 0.34% 12269.25 12214.55 12241.9
26-Dec-19 1799.4 1809.6 1804.5 -0.18% 12211.85 12126.55 12169.2
27-Dec-19 1811 1812.25 1811.625 0.39% 12172.9 12245.8 12209.35
30-Dec-19 1810 1802.3 1806.15 -0.30% 12274.9 12255.85 12265.375
31-Dec-19 1805 1784.95 1794.975 -0.62% 12247.1 12168.45 12207.775
1-Jan-20 1790.2 1793.2 1791.7 -0.18% 12202.15 12182.5 12192.325
2-Jan-20 1791 1790.65 1790.825 -0.05% 12198.55 12282.2 12240.375
3-Jan-20 1779.8 1751.4 1765.6 -1.41% 12261.1 12226.65 12243.875
6-Jan-20 1737.95 1707.15 1722.55 -2.44% 12170.6 11993.05 12081.825
7-Jan-20 1711 1724.4 1717.7 -0.28% 12079.1 12052.95 12066.025
8-Jan-20 1696 1728.8 1712.4 -0.31% 11939.1 12025.35 11982.225
9-Jan-20 1763 1772.55 1767.775 3.23% 12153.15 12215.9 12184.525
10-Jan-20 1772 1792.55 1782.275 0.82% 12271 12256.8 12263.9
13-Jan-20 1799 1804.9 1801.95 1.10% 12296.7 12329.55 12313.125
14-Jan-20 1805 1819.15 1812.075 0.56% 12333.1 12362.3 12347.7
15-Jan-20 1817.5 1842.25 1829.875 0.98% 12349.4 12343.3 12346.35
16-Jan-20 1835.95 1835.15 1835.55 0.31% 12347.1 12355.5 12351.3
17-Jan-20 1835.6 1830.05 1832.825 -0.15% 12328.4 12352.35 12340.375
20-Jan-20 1838 1848.75 1843.375 0.58% 12430.5 12224.55 12327.525
21-Jan-20 1839.95 1810.75 1825.35 -0.98% 12195.3 12169.85 12182.575
22-Jan-20 1815 1779.25 1797.125 -1.55% 12218.35 12106.9 12162.625
23-Jan-20 1779 1776.1 1777.55 -1.09% 12123.75 12180.35 12152.05
24-Jan-20 1783.65 1786.8 1785.225 0.43% 12174.55 12248.25 12211.4
27-Jan-20 1787 1788.35 1787.675 0.14% 12197.1 12119 12158.05
28-Jan-20 1794 1779.1 1786.55 -0.06% 12148.1 12055.8 12101.95
 29-Jan-20 1787 1796.95 1791.975 0.30% 12114.9 12129.5 12122.2
30-Jan-20 1800 1805 1802.5 0.59% 12147.75 12035.8 12091.775
31-Jan-20 1810 1795.65 1802.825 0.02% 12100.4 11962.1 12031.25
1-Feb-20 1802 1755.35 1778.675 -1.34% 11939 11661.85 11800.425
3-Feb-20 1768.8 1867.65 1818.225 2.22% 11627.45 11707.9 11667.675
4-Feb-20 1870 1891.3 1880.65 3.43% 11786.25 11979.65 11882.95
5-Feb-20 1889 1873.5 1881.25 0.03% 12005.85 12089.15 12047.5
6-Feb-20 1878 1856.8 1867.4 -0.74% 12120 12137.95 12128.975
7-Feb-20 1856.8 1858.7 1857.75 -0.52% 12151.15 12098.35 12124.75
10-Feb-20 1867 1869.5 1868.25 0.57% 12102.35 12031.5 12066.925
11-Feb-20 1880 1878.1 1879.05 0.58% 12108.4 12107.9 12108.15
12-Feb-20 1880 1893.7 1886.85 0.42% 12151 12201.2 12176.1
13-Feb-20 1889 1874.05 1881.525 -0.28% 12219.55 12174.65 12197.1
14-Feb-20 1876.5 1877.05 1876.775 -0.25% 12190.15 12113.45 12151.8
17-Feb-20 1879.9 1881.4 1880.65 0.21% 12131.8 12045.8 12088.8
18-Feb-20 1879.9 1863.65 1871.775 -0.47% 12028.25 11992.5 12010.375
19-Feb-20 1870.1 1884.9 1877.5 0.31% 12090.6 12125.9 12108.25
20-Feb-20 1883 1842.25 1862.625 -0.79% 12119 12080.85 12099.925
24-Feb-20 1845.25 1818.95 1832.1 -1.64% 12012.55 11829.4 11920.975
25-Feb-20 1838.4 1826.1 1832.25 0.01% 11877.5 11797.9 11837.7
26-Feb-20 1826 1826.65 1826.325 -0.32% 11738.55 11678.5 11708.525
27-Feb-20 1829.85 1843.8 1836.825 0.57% 11661.25 11633.3 11647.275
28-Feb-20 1820 1797.95 1808.975 -1.52% 11382 11201.75 11291.875
2-Mar-20 1815.1 1786.8 1800.95 -0.44% 11387.35 11132.75 11260.05
3-Mar-20 1780.05 1800.55 1790.3 -0.59% 11217.55 11303.3 11260.425
4-Mar-20 1804.05 1847.95 1826 1.99% 11351.35 11251 11301.175
5-Mar-20 1854 1874.45 1864.225 2.09% 11306.05 11269 11287.525
6-Mar-20 1840 1877.45 1858.725 -0.30% 10942.65 10989.45 10966.05
9-Mar-20 1888 1867.15 1877.575 1.01% 10742.05 10451.45 10596.75
11-Mar-20 1874.95 1882.85 1878.9 0.07% 10334.3 10458.4 10396.35
12-Mar-20 1864.95 1843.35 1854.15 -1.32% 10039.95 9590.15 9815.05
13-Mar-20 1785 1797.7 1791.35 -3.39% 9107.6 9955.2 9531.4
16-Mar-20 1777 1683.4 1730.2 -3.41% 9587.8 9197.4 9392.6
17-Mar-20 1699 1731.6 1715.3 -0.86% 9285.4 8967.05 9126.225
18-Mar-20 1732 1618.2 1675.1 -2.34% 9088.45 8468.8 8778.625
19-Mar-20 1540 1601.2 1570.6 -6.24% 8063.3 8263.45 8163.375
20-Mar-20 1610 1742.95 1676.475 6.74% 8284.45 8745.45 8514.95
23-Mar-20 1578.6 1498.45 1538.525 -8.23% 7945.7 7610.25 7777.975
24-Mar-20 1556.55 1524.85 1540.7 0.14% 7848.3 7801.05 7824.675
25-Mar-20 1446.55 1593.15 1519.85 -1.35% 7735.15 8317.85 8026.5
26-Mar-20 1605 1616.95 1610.975 6.00% 8451 8641.45 8546.225
27-Mar-20 1664.8 1604.15 1634.475 1.46% 8949.1 8660.25 8804.675
30-Mar-20 1591.15 1594.95 1593.05 -2.53% 8385.95 8281.1 8333.525
31-Mar-20 1625 1666.5 1645.75 3.31% 8529.35 8597.75 8563.55
1-Apr-20 1650.05 1603.2 1626.625 -1.16% 8584.1 8253.8 8418.95
 3-Apr-20 1615.1 1520.9 1568 -3.60% 8356.55 8083.8 8220.175
7-Apr-20 1540 1623.8 1581.9 0.89% 8446.3 8792.2 8619.25
8-Apr-20 1623.8 1608.95 1616.375 2.18% 8688.9 8748.75 8718.825
9-Apr-20 1640 1651.35 1645.675 1.81% 8973.05 9111.9 9042.475
13-Apr-20 1646 1680.85 1663.425 1.08% 9103.95 8993.85 9048.9
15-Apr-20 1703.65 1718.2 1710.925 2.86% 9196.4 8925.3 9060.85
16-Apr-20 1691 1743.1 1717.05 0.36% 8851.25 8992.8 8922.025
17-Apr-20 1763 1756.25 1759.625 2.48% 9323.45 9266.75 9295.1
20-Apr-20 1758.25 1730.45 1744.35 -0.87% 9390.2 9261.85 9326.025
21-Apr-20 1710 1726 1718 -1.51% 9016.95 8981.45 8999.2
22-Apr-20 1717.1 1813 1765.05 2.74% 9026.75 9187.3 9107.025
23-Apr-20 1807 1821.65 1814.325 2.79% 9232.35 9313.9 9273.125
24-Apr-20 1815.05 1827.55 1821.3 0.38% 9163.9 9154.4 9159.15
27-Apr-20 1840 1851.35 1845.675 1.34% 9259.7 9282.3 9271
28-Apr-20 1847.2 1824.4 1835.8 -0.54% 9389.8 9380.9 9385.35
29-Apr-20 1846.9 1767.5 1807.2 -1.56% 9408.6 9553.35 9480.975
30-Apr-20 1795 1758.7 1776.85 -1.68% 9753.5 9859.9 9806.7
4-May-20 1718 1676.8 1697.4 -4.47% 9533.5 9293.5 9413.5
5-May-20 1681 1619.15 1650.075 -2.79% 9429.4 9205.6 9317.5
6-May-20 1615 1610.65 1612.825 -2.26% 9226.8 9270.9 9248.85
7-May-20 1609.95 1594.3 1602.125 -0.66% 9234.05 9199.05 9216.55
8-May-20 1611.8 1578.4 1595.1 -0.44% 9376.95 9251.5 9314.225
11-May-20 1583 1569.6 1576.3 -1.18% 9348.15 9239.2 9293.675
12-May-20 1539 1523.35 1531.175 -2.86% 9168.85 9196.55 9182.7
13-May-20 1579.8 1563.3 1571.55 2.64% 9584.2 9383.55 9483.875
14-May-20 1553.3 1522.4 1537.85 -2.14% 9213.95 9142.75 9178.35
15-May-20 1529 1552.95 1540.975 0.20% 9182.4 9136.85 9159.625
18-May-20 1558 1501.1 1529.55 -0.74% 9158.3 8823.25 8990.775
19-May-20 1510 1503.95 1506.975 -1.48% 8961.7 8879.1 8920.4
20-May-20 1503.95 1500.05 1502 -0.33% 8889.15 9066.55 8977.85
21-May-20 1503 1574.3 1538.65 2.44% 9079.45 9106.25 9092.85
22-May-20 1568.8 1617.9 1593.35 3.56% 9067.9 9039.25 9053.575
26-May-20 1625 1629.85 1627.425 2.14% 9099.75 9029.05 9064.4
27-May-20 1631 1619.45 1625.225 -0.14% 9082.2 9314.95 9198.575
28-May-20 1622 1643.6 1632.8 0.47% 9364.95 9490.1 9427.525
29-May-20 1639 1683.1 1661.05 1.73% 9422.2 9580.3 9501.25
1-Jun-20 1706.5 1693.25 1699.875 2.34% 9726.85 9826.15 9776.5
2-Jun-20 1693.25 1709.3 1701.275 0.08% 9880.85 9979.1 9929.975
3-Jun-20 1724 1716.55 1720.275 1.12% 10108.3 10061.55 10084.925
4-Jun-20 1716.45 1633.75 1675.1 -2.63% 10054.25 10029.1 10041.675
5-Jun-20 1650 1638.55 1644.275 -1.84% 10093.8 10142.15 10117.975
8-Jun-20 1657 1634.25 1645.625 0.08% 10326.75 10167.45 10247.1
9-Jun-20 1640 1642.05 1641.025 -0.28% 10181.15 10046.65 10113.9
10-Jun-20 1648 1635.95 1641.975 0.06% 10072.6 10116.15 10094.375
11-Jun-20 1635.95 1610.6 1623.275 -1.14% 10094.1 9902 9998.05
12-Jun-20 1580 1637.35 1608.675 -0.90% 9544.95 9972.9 9758.925
15-Jun-20 1629 1618.2 1623.6 0.93% 9919.35 9813.7 9866.525
16-Jun-20 1639 1621.7 1630.35 0.42% 10014.8 9914 9964.4
17-Jun-20 1607.55 1595.4 1601.475 -1.77% 9876.7 9881.15 9878.925
18-Jun-20 1595.4 1597.8 1596.6 -0.30% 9863.25 10091.65 9977.45
19-Jun-20 1597.8 1622.5 1610.15 0.85% 10119 10244.4 10181.7
22-Jun-20 1633 1652.15 1642.575 2.01% 10318.75 10311.2 10314.975
23-Jun-20 1659.85 1683.9 1671.875 1.78% 10347.95 10471 10409.475
24-Jun-20 1684 1747.25 1715.625 2.62% 10529.25 10305.3 10417.275
25-Jun-20 1740 1689 1714.5 -0.07% 10235.55 10288.9 10262.225
26-Jun-20 1710 1686.75 1698.375 -0.94% 10378.9 10383 10380.95
29-Jun-20 1687 1691.95 1689.475 -0.52% 10311.95 10312.4 10312.175
30-Jun-20 1708.9 1687.45 1698.175 0.51% 10382.6 10302.1 10342.35
1-Jul-20 1698 1688 1693 -0.30% 10323.8 10430.05 10376.925
2-Jul-20 1700 1686.45 1693.225 0.01% 10493.05 10551.7 10522.375
3-Jul-20 1695.4 1695.65 1695.525 0.14% 10614.95 10607.35 10611.15
6-Jul-20 1708.95 1708.85 1708.9 0.79% 10723.85 10763.65 10743.75
7-Jul-20 1708.95 1745.75 1727.35 1.08% 10802.85 10799.65 10801.25
8-Jul-20 1750 1686.25 1718.125 -0.53% 10818.65 10705.75 10762.2
9-Jul-20 1694 1717.25 1705.625 -0.73% 10755.55 10813.45 10784.5
10-Jul-20 1707.95 1703.5 1705.725 0.01% 10764.1 10768.05 10766.075
13-Jul-20 1708 1705.65 1706.825 0.06% 10851.85 10802.7 10827.275
14-Jul-20 1705.65 1688.4 1697.025 -0.57% 10750.85 10607.35 10679.1
15-Jul-20 1700 1671.65 1685.825 -0.66% 10701 10618.2 10659.6
16-Jul-20 1679.8 1693.2 1686.5 0.04% 10706.2 10739.95 10723.075
17-Jul-20 1695 1717.9 1706.45 1.18% 10752 10901.7 10826.85
20-Jul-20 1727 1751.6 1739.3 1.93% 10999.45 11022.2 11010.825
21-Jul-20 1761 1724.25 1742.625 0.19% 11126.1 11162.25 11144.175
22-Jul-20 1724.25 1695.75 1710 -1.87% 11231.2 11132.6 11181.9
23-Jul-20 1690 1727.8 1708.9 -0.06% 11135 11215.45 11175.225
24-Jul-20 1724 1712.05 1718.025 0.53% 11149.95 11194.15 11172.05
27-Jul-20 1717.2 1778.15 1747.675 1.73% 11225 11131.8 11178.4
28-Jul-20 1779 1759.65 1769.325 1.24% 11154.1 11300.55 11227.325
29-Jul-20 1770 1740.15 1755.075 -0.81% 11276.9 11202.85 11239.875
30-Jul-20 1752 1743.35 1747.675 -0.42% 11254.3 11102.15 11178.225
31-Jul-20 1754 1715.5 1734.75 -0.74% 11139.5 11073.45 11106.475
3-Aug-20 1729 1705.5 1717.25 -1.01% 11057.55 10891.6 10974.575
4-Aug-20 1719 1713.95 1716.475 -0.05% 10946.65 11095.25 11020.95
5-Aug-20 1718 1716.3 1717.15 0.04% 11155.75 11101.65 11128.7
6-Aug-20 1732.05 1727.55 1729.8 0.74% 11185.7 11200.15 11192.925
7-Aug-20 1727.55 1806.25 1766.9 2.14% 11186.65 11214.05 11200.35
10-Aug-20 1810 1782.35 1796.175 1.66% 11270.25 11270.15 11270.2
11-Aug-20 1800 1789.55 1794.775 -0.08% 11322.25 11322.5 11322.375
12-Aug-20 1789.95 1797.25 1793.6 -0.07% 11289 11308.4 11298.7
13-Aug-20 1806.4 1802.55 1804.475 0.61% 11334.85 11300.45 11317.65
14-Aug-20 1818.7 1802.55 1810.625 0.34% 11353.3 11178.4 11265.85
17-Aug-20 1820 1836.7 1828.35 0.98% 11248.9 11247.1 11248
18-Aug-20 1831 1874.1 1852.55 1.32% 11259.8 11385.35 11322.575
19-Aug-20 1890 1885.7 1887.85 1.91% 11452.15 11408.4 11430.275
20-Aug-20 1867.95 1874.9 1871.425 -0.87% 11317.45 11312.2 11314.825
21-Aug-20 1887.9 1958 1922.95 2.75% 11409.65 11371.6 11390.625
24-Aug-20 1958 1962.15 1960.075 1.93% 11412 11466.45 11439.225
25-Aug-20 1964.25 2000.6 1982.425 1.14% 11513.1 11472.25 11492.675
26-Aug-20 2000.95 1971.4 1986.175 0.19% 11512.85 11549.6 11531.225
27-Aug-20 1980.9 1982.5 1981.7 -0.23% 11609.3 11559.25 11584.275
28-Aug-20 1994 1958.1 1976.05 -0.29% 11602.95 11647.6 11625.275
31-Aug-20 1977 1899.1 1938.05 -1.92% 11777.55 11387.5 11582.525
1-Sep-20 1925 1979.3 1952.15 0.73% 11464.3 11470.25 11467.275
2-Sep-20 1977.95 1943.95 1960.95 0.45% 11478.55 11535 11506.775
3-Sep-20 1950.2 1978 1964.1 0.16% 11566.2 11527.45 11546.825
4-Sep-20 1958 1956.35 1957.175 -0.35% 11354.4 11333.85 11344.125
7-Sep-20 1965 1982.1 1973.55 0.84% 11359.6 11355.05 11357.325
8-Sep-20 1987.5 1960.35 1973.925 0.02% 11378.55 11317.35 11347.95
9-Sep-20 1960.35 1979.05 1969.7 -0.21% 11218.6 11278 11248.3
10-Sep-20 1985.05 2056.55 2020.8 2.59% 11363.3 11449.25 11406.275
11-Sep-20 2063 2035.95 2049.475 1.42% 11447.8 11464.45 11456.125
14-Sep-20 2050 2031.2 2040.6 -0.43% 11540.15 11440.05 11490.1
15-Sep-20 2045 2017.55 2031.275 -0.46% 11487.2 11521.8 11504.5
16-Sep-20 2027 2012.1 2019.55 -0.58% 11538.45 11604.55 11571.5
17-Sep-20 2000 2007.95 2003.975 -0.77% 11539.4 11516.1 11527.75
18-Sep-20 2026.3 2028.4 2027.35 1.17% 11584.1 11504.95 11544.525
21-Sep-20 2036.4 1972.55 2004.475 -1.13% 11503.8 11250.55 11377.175
22-Sep-20 1990.2 1937.5 1963.85 -2.03% 11301.75 11153.65 11227.7
23-Sep-20 1940 1946.55 1943.275 -1.05% 11258.75 11131.85 11195.3
24-Sep-20 1941.55 1918.35 1929.95 -0.69% 11011 10805.55 10908.275
25-Sep-20 1925.25 1925.6 1925.425 -0.23% 10910.4 11050.25 10980.325
28-Sep-20 1938 1945.6 1941.8 0.85% 11140.85 11227.55 11184.2
29-Sep-20 1960 1959.95 1959.975 0.94% 11288.6 11222.4 11255.5
30-Sep-20 1966.1 1986.4 1976.25 0.83% 11244.45 11247.55 11246
1-Oct-20 2007 2040.45 2023.725 2.40% 11364.45 11416.95 11390.7
5-Oct-20 2040.45 2028 2034.225 0.52% 11487.8 11503.35 11495.575
6-Oct-20 2050 2090 2070 1.76% 11603.45 11662.4 11632.925
50
Daily Return

-0.60%
Day average of Asian Paints
-0.89%
2200
-0.20%
0.70% 2100

0.05% 2000
0.60% 1900
-0.17% 1800
-0.24% 1700
-0.39% 1600
0.56% 1500
0.58%
1400
0.17%
1300
-0.02%
1200
0.27% 1-Jan-19 1-Apr-19 1-Jul-19 1-Oct-19 1-Jan-20 1-Apr-20 1-Jul-20 1-Oct-20
-0.04%
-0.50%
-0.32%
-0.25% Regression of stock w.r.t market
-0.86% 8.00%
-0.69%
6.00%
0.23%
0.78% 4.00%
f(x) = 0.507086549287353 x − 0.000293130067105
R² = 0.310522766916288
1.04% 2.00%
0.20% 0.00%
0.25% -10.00% -8.00% -6.00% -4.00% -2.00% 0.00% 2.00% 4.00% 6.00% 8.00% 10.00%
-2.00%
0.84%
0.51% -4.00%
-0.78% -6.00%
-0.67%
-8.00%
-0.50%
-0.22% -10.00%
-0.61%
-0.13%
-0.58%
-0.65%
0.71%
0.67%
0.19%
0.55%
-0.38%
0.36%
-0.14%
 0.22%
0.67%
1.03%
0.26%
-0.28%
0.74%
1.33%
0.60%
0.26%
0.34%
0.58%
0.42%
0.18%
-0.30%
-1.11%
0.48%
0.52%
0.25%
0.94%
0.37%
0.39%
-0.19%
-0.52%
0.20%
0.02%
-0.11%
-0.23%
-0.18%
0.29%
0.43%
0.71%
0.36%
-1.22%
-0.57%
0.60%
0.21%
0.26%
0.25%
-0.20%
-0.07%
-0.98%
-0.24%
-1.34%
-0.94%
-0.14%
-0.82%
-0.15%
0.25%
0.04%
1.03%
3.58%
0.39%
-0.45%
0.39%
0.14%
0.80%
0.45%
-0.50%
0.19%
0.47%
0.50%
0.13%
-0.79%
-0.62%
0.51%
0.28%
-0.24%
-0.34%
-0.23%
-0.92%
-0.63%
0.29%
0.21%
0.28%
-0.54%
0.22%
0.59%
0.37%
-0.22%
0.23%
0.40%
0.20%
0.11%
-0.42%
-1.88%
-1.04%
-0.23%
0.47%
0.04%
0.21%
 0.24%
0.43%
-0.37%
-0.97%
-1.34%
-0.16%
-0.48%
-0.23%
-0.05%
-0.16%
-0.88%
-0.66%
-0.50%
-0.51%
-0.77%
0.02%
0.23%
0.54%
1.21%
-0.60%
-0.15%
0.27%
0.26%
-0.31%
-0.65%
-1.32%
-0.54%
2.46%
0.70%
-0.29%
-0.92%
0.30%
-1.15%
-0.57%
0.34%
0.56%
0.50%
0.57%
-0.10%
0.10%
-0.29%
-0.82%
-0.48%
-0.75%
2.19%
 5.09%
0.16%
-0.75%
0.16%
0.12%
-0.45%
-0.39%
-1.05%
-0.32%
-1.07%
0.64%
0.22%
0.21%
0.51%
0.49%
0.61%
0.54%
0.82%
0.01%
-0.19%
0.19%
-0.06%
0.26%
0.61%
1.27%
0.17%
0.04%
0.00%
0.00%
0.00%
0.39%
0.09%
-0.06%
0.65%
-0.57%
-0.43%
-0.18%
-0.08%
0.29%
0.00%
0.25%
0.60%
-0.04%
-0.47%
0.48%
 0.63%
0.09%
0.47%
-0.33%
-0.07%
-0.51%
-0.20%
0.32%
-0.50%
-0.38%
-0.29%
-0.13%
0.58%
0.82%
0.30%
0.26%
0.71%
0.26%
0.23%
-0.16%
-0.06%
-0.59%
0.33%
0.46%
-0.47%
-0.13%
0.39%
0.03%
-1.32%
-0.13%
-0.69%
1.69%
0.65%
0.40%
0.28%
-0.01%
0.04%
-0.09%
-0.10%
-1.18%
-0.16%
-0.09%
0.49%
-0.44%
-0.46%
 0.17%
-0.25%
-0.50%
-1.92%
-1.12%
1.85%
1.38%
0.68%
-0.03%
-0.48%
0.34%
0.56%
0.17%
-0.37%
-0.52%
-0.65%
0.81%
-0.07%
-1.48%
-0.70%
-1.09%
-0.52%
-3.05%
-0.28%
0.00%
0.36%
-0.12%
-2.85%
-3.37%
-1.89%
-5.59%
-2.89%
-1.46%
-2.84%
-3.81%
-7.01%
4.31%
-8.66%
0.60%
2.58%
6.48%
3.02%
-5.35%
2.76%
-1.69%
-2.36%
4.85%
1.16%
3.71%
0.07%
0.13%
-1.53%
4.18%
0.33%
-3.50%
1.20%
1.82%
-1.23%
1.22%
1.23%
1.02%
3.44%
-4.01%
-1.02%
-0.74%
-0.35%
1.06%
-0.22%
-1.19%
3.28%
-3.22%
-0.20%
-1.84%
-0.78%
0.64%
1.28%
-0.43%
0.12%
1.48%
2.49%
0.78%
2.90%
1.57%
1.56%
-0.43%
0.76%
1.28%
-1.30%
-0.19%
-0.95%
-2.39%
1.10%
0.99%
-0.86%
1.00%
2.05%
1.31%
0.92%
0.07%
-1.49%
1.16%
-0.66%
0.29%
0.33%
1.40%
0.84%
1.25%
0.54%
-0.36%
0.21%
-0.17%
0.57%
-1.37%
-0.18%
0.60%
0.97%
1.70%
1.21%
0.34%
-0.06%
-0.03%
0.06%
0.44%
0.11%
-0.55%
-0.64%
-1.19%
0.42%
0.98%
0.58%
0.07%
0.62%
0.46%
-0.21%
0.17%
-0.46%
-0.16%
0.66%
0.95%
-1.01%
0.67%
0.43%
0.47%
0.34%
0.46%
0.35%
-0.37%
-1.00%
0.34%
0.35%
-1.76%
0.12%
-0.08%
-0.88%
1.40%
0.44%
0.30%
0.13%
0.58%
-0.38%
0.15%
-1.45%
-1.31%
-0.29%
-2.56%
0.66%
1.86%
0.64%
-0.08%
1.29%
0.92%
1.19%