Akzo Nobel India Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,351.50
-43.85 (-1.29%)
At close: Oct 20, 2025
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3,382.75 | 3,393.95 | 3,338.05 | 3,351.50 | 3,351.50 | -1.29% | 609 |
| Oct 17, 2025 | 3,382.95 | 3,406.25 | 3,374.05 | 3,395.35 | 3,395.35 | 0.23% | 829 |
| Oct 16, 2025 | 3,379.60 | 3,408.50 | 3,357.90 | 3,387.55 | 3,387.55 | 0.07% | 882 |
| Oct 15, 2025 | 3,373.65 | 3,428.50 | 3,303.00 | 3,385.30 | 3,385.30 | 1.14% | 2,884 |
| Oct 14, 2025 | 3,342.00 | 3,366.00 | 3,309.15 | 3,347.15 | 3,347.15 | 0.18% | 964 |
| Oct 13, 2025 | 3,340.05 | 3,358.10 | 3,328.35 | 3,341.15 | 3,341.15 | 0.11% | 553 |
| Oct 10, 2025 | 3,336.60 | 3,354.80 | 3,328.65 | 3,337.55 | 3,337.55 | 0.34% | 379 |
| Oct 9, 2025 | 3,349.65 | 3,349.65 | 3,323.85 | 3,326.15 | 3,326.15 | -0.70% | 315 |
| Oct 8, 2025 | 3,302.80 | 3,357.00 | 3,302.80 | 3,349.65 | 3,349.65 | 0.54% | 621 |
| Oct 7, 2025 | 3,325.00 | 3,338.00 | 3,314.00 | 3,331.70 | 3,331.70 | 0.60% | 144 |
| Oct 6, 2025 | 3,346.30 | 3,346.30 | 3,305.00 | 3,311.85 | 3,311.85 | -0.98% | 364 |
| Oct 3, 2025 | 3,311.75 | 3,385.00 | 3,311.75 | 3,344.75 | 3,344.75 | 0.85% | 447 |
| Oct 1, 2025 | 3,270.00 | 3,322.35 | 3,265.00 | 3,316.45 | 3,316.45 | 0.27% | 527 |
| Sep 30, 2025 | 3,302.40 | 3,315.45 | 3,242.85 | 3,307.55 | 3,307.55 | 0.17% | 1,293 |
| Sep 29, 2025 | 3,394.55 | 3,394.55 | 3,262.65 | 3,301.80 | 3,301.80 | -1.53% | 1,952 |
| Sep 26, 2025 | 3,392.80 | 3,392.80 | 3,346.00 | 3,353.15 | 3,353.15 | -1.31% | 961 |
| Sep 25, 2025 | 3,411.50 | 3,411.50 | 3,367.05 | 3,397.80 | 3,397.80 | 0.21% | 1,509 |
| Sep 24, 2025 | 3,385.15 | 3,403.10 | 3,373.10 | 3,390.75 | 3,390.75 | -0.11% | 3,826 |
| Sep 23, 2025 | 3,390.00 | 3,399.00 | 3,384.00 | 3,394.65 | 3,394.65 | 0.54% | 833 |
| Sep 22, 2025 | 3,399.50 | 3,399.50 | 3,371.85 | 3,376.55 | 3,376.55 | -0.04% | 344 |
| Sep 19, 2025 | 3,395.00 | 3,454.00 | 3,367.65 | 3,377.80 | 3,377.80 | -0.55% | 294 |
| Sep 18, 2025 | 3,443.95 | 3,443.95 | 3,377.45 | 3,396.50 | 3,396.50 | 0.66% | 430 |
| Sep 17, 2025 | 3,400.00 | 3,418.20 | 3,359.70 | 3,374.10 | 3,374.10 | -0.27% | 1,892 |
| Sep 16, 2025 | 3,401.95 | 3,402.05 | 3,368.60 | 3,383.20 | 3,383.20 | -0.08% | 164 |
| Sep 15, 2025 | 3,431.95 | 3,431.95 | 3,358.10 | 3,385.85 | 3,385.85 | 0.63% | 408 |
| Sep 12, 2025 | 3,374.10 | 3,381.25 | 3,356.20 | 3,364.65 | 3,364.65 | -0.10% | 501 |
| Sep 11, 2025 | 3,383.05 | 3,400.85 | 3,358.00 | 3,367.85 | 3,367.85 | -0.60% | 561 |
| Sep 10, 2025 | 3,394.00 | 3,416.35 | 3,382.65 | 3,388.25 | 3,388.25 | -0.45% | 274 |
| Sep 9, 2025 | 3,398.05 | 3,412.45 | 3,390.10 | 3,403.45 | 3,403.45 | -0.35% | 335 |
| Sep 8, 2025 | 3,380.00 | 3,424.10 | 3,367.70 | 3,415.45 | 3,415.45 | 0.89% | 290 |
| Sep 5, 2025 | 3,411.00 | 3,415.60 | 3,378.50 | 3,385.40 | 3,385.40 | -1.00% | 264 |
| Sep 4, 2025 | 3,404.75 | 3,428.40 | 3,380.75 | 3,419.45 | 3,419.45 | 1.44% | 682 |
| Sep 3, 2025 | 3,422.00 | 3,422.00 | 3,364.75 | 3,371.05 | 3,371.05 | -1.50% | 1,092 |
| Sep 2, 2025 | 3,454.95 | 3,454.95 | 3,393.00 | 3,422.55 | 3,422.55 | 0.26% | 582 |
| Sep 1, 2025 | 3,412.60 | 3,433.95 | 3,392.00 | 3,413.70 | 3,413.70 | 0.11% | 599 |
| Aug 29, 2025 | 3,422.05 | 3,466.00 | 3,376.00 | 3,410.00 | 3,410.00 | -1.61% | 601 |
| Aug 28, 2025 | 3,458.00 | 3,470.95 | 3,429.00 | 3,465.70 | 3,465.70 | 1.09% | 2,112 |
| Aug 26, 2025 | 3,385.75 | 3,458.95 | 3,385.75 | 3,428.20 | 3,428.20 | 0.31% | 318 |
| Aug 25, 2025 | 3,424.95 | 3,450.10 | 3,399.35 | 3,417.60 | 3,417.60 | 0.64% | 3,029 |
| Aug 22, 2025 | 3,397.70 | 3,404.90 | 3,384.05 | 3,395.90 | 3,395.90 | -0.03% | 192 |
| Aug 21, 2025 | 3,377.40 | 3,406.55 | 3,366.45 | 3,397.05 | 3,397.05 | 1.11% | 641 |
| Aug 20, 2025 | 3,433.10 | 3,433.10 | 3,351.35 | 3,359.90 | 3,359.90 | -1.25% | 1,987 |
| Aug 19, 2025 | 3,422.00 | 3,457.90 | 3,394.60 | 3,402.60 | 3,402.60 | -1.36% | 978 |
| Aug 18, 2025 | 3,455.00 | 3,459.90 | 3,409.65 | 3,449.50 | 3,449.50 | 0.90% | 505 |
| Aug 14, 2025 | 3,427.20 | 3,452.75 | 3,407.55 | 3,418.65 | 3,418.65 | -0.32% | 553 |
| Aug 13, 2025 | 3,475.20 | 3,475.20 | 3,414.85 | 3,429.75 | 3,429.75 | 0.16% | 774 |
| Aug 12, 2025 | 3,453.95 | 3,453.95 | 3,386.00 | 3,424.15 | 3,424.15 | -0.86% | 4,811 |
| Aug 11, 2025 | 3,470.05 | 3,530.70 | 3,411.00 | 3,454.00 | 3,454.00 | -5.29% | 6,401 |
| Aug 8, 2025 | 3,679.95 | 3,681.45 | 3,590.00 | 3,646.75 | 3,490.75 | 0.57% | 5,722 |
| Aug 7, 2025 | 3,681.05 | 3,727.30 | 3,618.00 | 3,626.25 | 3,471.13 | -1.98% | 2,177 |