Advertisement
U.S. Markets closed

Akzo Nobel India Limited (AKZOINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
3,712.70+5.80 (+0.16%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20243,700.003,765.003,620.003,712.703,712.7013,468
Oct 24, 20243,716.203,738.653,666.003,706.903,706.906,436
Oct 23, 20243,734.953,734.953,655.103,684.653,684.6513,617
Oct 22, 20243,852.803,852.803,707.003,719.703,719.7014,404
Oct 21, 20243,900.003,940.953,820.003,833.603,833.6010,043
Oct 18, 20244,043.504,043.503,893.153,910.853,910.859,791
Oct 17, 20244,136.804,145.953,973.003,992.953,992.959,323
Oct 16, 20244,166.004,217.554,094.204,106.854,106.858,583
Oct 15, 20244,070.554,400.004,069.154,199.504,199.5064,208
Oct 14, 20244,122.304,127.854,053.554,069.804,069.8011,553
Oct 11, 20244,171.004,204.954,111.004,122.904,122.9011,399
Oct 10, 20244,299.054,349.904,144.004,212.204,212.2026,036
Oct 09, 20243,915.904,649.003,875.104,338.854,338.85164,101
Oct 08, 20243,817.054,166.953,692.703,919.353,919.3538,532
Oct 07, 20243,840.703,925.003,766.603,800.603,800.6011,725
Oct 04, 20243,771.303,859.953,657.553,820.703,820.7020,969
Oct 03, 20243,934.653,934.653,770.003,819.403,819.4011,635
Oct 01, 20243,781.203,966.153,735.103,934.653,934.6520,149
Sep 30, 20243,840.703,922.853,741.003,773.553,773.5514,441
Sep 27, 20243,659.403,860.003,659.403,782.853,782.8527,746
Sep 26, 20243,660.053,697.403,603.003,641.153,641.156,955
Sep 25, 20243,675.603,716.953,628.503,679.353,679.352,967
Sep 24, 20243,681.303,698.953,631.003,657.303,657.304,766
Sep 23, 20243,728.753,728.753,660.053,681.303,681.304,742
Sep 20, 20243,747.803,754.003,661.303,707.053,707.055,309
Sep 19, 20243,789.953,807.003,700.003,727.303,727.308,810
Sep 18, 20243,723.953,776.853,691.803,740.953,740.958,188
Sep 17, 20243,653.853,739.953,628.603,691.703,691.709,144
Sep 16, 20243,716.003,716.003,626.003,653.853,653.859,596
Sep 13, 20243,800.003,819.103,652.553,690.553,690.5513,203
Sep 12, 20243,802.603,868.003,761.153,790.103,790.1011,535
Sep 11, 20243,845.003,898.703,767.103,783.503,783.5030,730
Sep 10, 20243,793.253,971.253,790.003,847.753,847.7557,982
Sep 09, 20243,766.903,835.003,647.203,776.903,776.9020,903
Sep 06, 20243,740.003,855.003,636.003,770.353,770.3560,860
Sep 05, 20243,624.953,730.003,585.003,687.203,687.2048,265
Sep 04, 20243,509.003,579.903,500.453,561.303,561.3013,803
Sep 03, 20243,448.253,540.003,438.003,509.403,509.4012,145
Sep 02, 20243,499.853,500.053,400.003,431.053,431.059,702
Aug 30, 20243,467.153,484.503,430.053,465.153,465.158,009
Aug 29, 20243,524.053,524.053,430.003,467.153,467.1511,246
Aug 28, 20243,479.003,578.803,460.003,527.203,527.2033,096
Aug 27, 20243,247.703,464.003,242.053,444.753,444.7534,259
Aug 26, 20243,300.003,364.953,165.053,237.703,237.7011,385
Aug 23, 20243,247.853,297.403,156.953,271.603,271.6011,828
Aug 22, 20243,235.053,285.003,190.153,237.853,237.857,293
Aug 21, 20243,223.303,251.853,201.003,207.403,207.409,630
Aug 20, 20243,275.353,295.853,201.003,213.203,213.2015,781
Aug 19, 20243,189.203,275.003,153.003,240.053,240.0511,213
Aug 16, 20243,174.853,223.053,164.003,189.203,189.205,361
Aug 14, 20243,210.053,232.603,161.553,194.853,194.858,458
Aug 13, 20243,300.003,300.003,169.103,202.703,202.7014,706
Aug 12, 20243,342.703,367.053,290.103,312.453,312.4516,958
Aug 09, 20243,317.753,368.903,252.203,344.653,344.6535,623
Aug 08, 20243,208.053,310.003,200.653,290.103,290.1049,748
Aug 07, 20243,100.003,250.003,055.503,210.653,210.6537,756
Aug 06, 20243,080.053,149.003,051.853,103.153,103.1548,654
Aug 05, 20243,117.653,150.003,005.053,082.103,082.1035,841
Aug 02, 20243,102.003,199.003,066.703,117.503,117.5045,104
Aug 01, 20242,975.853,131.002,957.953,111.753,111.75118,943
Jul 31, 20242,978.752,982.002,925.002,975.852,975.8510,308
Jul 30, 20242,942.152,989.902,923.252,953.352,953.3511,456
Jul 29, 20242,880.002,960.902,880.002,942.152,942.1520,011
Jul 26, 20242,850.002,884.802,802.052,872.402,872.4011,584
Jul 25, 20242,820.002,844.902,752.002,802.052,802.059,672
Jul 24, 20242,804.002,855.052,803.552,827.452,827.459,150
Jul 23, 20242,806.652,836.402,773.202,803.602,803.608,205
Jul 22, 20242,865.952,866.002,806.652,814.452,814.457,205
Jul 19, 20242,915.002,915.002,832.952,841.552,841.5511,824
Jul 18, 20242,990.052,990.052,905.002,934.652,934.6517,154
Jul 16, 20242,900.553,032.952,888.853,017.903,017.9034,646
Jul 15, 20242,930.002,959.152,880.052,907.552,907.5515,247
Jul 12, 20242,900.002,960.002,875.902,885.002,885.0014,106
Jul 11, 20242,955.002,959.102,890.002,897.202,897.205,721
Jul 10, 20242,922.903,000.002,817.252,920.802,920.8029,755
Jul 09, 20242,889.252,944.002,875.002,910.652,910.6512,627
Jul 08, 20242,969.002,970.702,850.252,874.852,874.8511,507
Jul 05, 20242,872.002,957.102,865.052,943.952,943.9513,537
Jul 04, 20242,871.702,896.002,855.002,883.552,883.553,911
Jul 03, 20242,868.002,890.002,855.002,862.402,862.405,341
Jul 02, 20242,886.952,889.002,850.452,868.352,868.356,549
Jul 01, 20242,870.002,890.002,825.002,862.302,862.3010,922
Jun 28, 20242,849.002,870.002,813.352,835.402,835.4014,273
Jun 27, 20242,880.402,899.102,824.002,834.802,834.8021,014
Jun 26, 20242,878.002,922.702,870.502,891.752,891.753,426
Jun 25, 20242,933.452,947.252,869.652,910.152,910.1511,156
Jun 24, 20242,907.002,946.402,891.552,932.602,932.6012,674
Jun 21, 20242,909.952,934.902,848.202,918.452,918.4520,132
Jun 20, 20242,774.952,910.102,774.952,876.502,876.5028,270
Jun 19, 20242,802.002,834.802,752.102,773.902,773.9024,509
Jun 18, 20242,820.052,852.752,777.002,802.952,802.9515,563
Jun 14, 20242,819.002,855.002,790.002,848.202,848.2016,263
Jun 13, 20242,808.802,822.952,775.052,815.602,815.6015,562
Jun 12, 20242,711.252,814.002,711.252,798.802,798.8020,665
Jun 11, 20242,725.952,755.002,678.152,731.852,731.8512,102
Jun 10, 20242,658.002,730.002,631.002,686.952,686.9514,749
Jun 07, 20242,652.802,710.052,571.702,657.452,657.4513,404
Jun 06, 20242,614.502,659.902,600.902,650.702,650.7014,734
Jun 05, 20242,541.052,663.652,527.952,614.502,614.5048,848
Jun 04, 20242,609.002,609.002,469.052,533.502,533.5025,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...