Akzo Nobel India Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,646.75
+20.50 (0.57%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,679.95 | 3,681.45 | 3,590.00 | 3,646.75 | 3,646.75 | 0.57% | 5,722 |
| Aug 7, 2025 | 3,681.05 | 3,727.30 | 3,618.00 | 3,626.25 | 3,626.25 | -1.98% | 2,177 |
| Aug 6, 2025 | 3,899.25 | 3,899.25 | 3,670.00 | 3,699.65 | 3,699.65 | 0.36% | 2,491 |
| Aug 5, 2025 | 3,730.20 | 3,780.40 | 3,563.60 | 3,686.50 | 3,686.50 | -1.05% | 2,307 |
| Aug 4, 2025 | 3,551.05 | 3,779.80 | 3,551.05 | 3,725.55 | 3,725.55 | 2.43% | 10,464 |
| Aug 1, 2025 | 3,778.05 | 3,799.45 | 3,624.40 | 3,637.20 | 3,637.20 | -3.58% | 709 |
| Jul 31, 2025 | 3,741.00 | 3,855.00 | 3,741.00 | 3,772.15 | 3,772.15 | -1.19% | 759 |
| Jul 30, 2025 | 3,808.15 | 3,862.60 | 3,792.80 | 3,817.55 | 3,817.55 | 0.97% | 1,992 |
| Jul 29, 2025 | 3,772.75 | 3,808.15 | 3,744.45 | 3,780.85 | 3,780.85 | 0.51% | 1,998 |
| Jul 28, 2025 | 3,770.00 | 3,816.40 | 3,739.10 | 3,761.50 | 3,761.50 | -0.07% | 935 |
| Jul 25, 2025 | 3,835.15 | 3,840.00 | 3,747.75 | 3,763.95 | 3,763.95 | -2.79% | 665 |
| Jul 24, 2025 | 3,788.95 | 3,909.25 | 3,767.25 | 3,872.15 | 3,842.15 | 2.85% | 3,159 |
| Jul 23, 2025 | 3,826.70 | 3,886.15 | 3,743.30 | 3,764.95 | 3,735.78 | -1.61% | 3,660 |
| Jul 22, 2025 | 3,719.95 | 3,860.00 | 3,677.60 | 3,826.70 | 3,797.05 | 3.88% | 3,964 |
| Jul 21, 2025 | 3,629.45 | 3,720.00 | 3,612.60 | 3,683.70 | 3,655.16 | 1.26% | 2,218 |
| Jul 18, 2025 | 3,612.00 | 3,646.35 | 3,580.00 | 3,637.70 | 3,609.52 | 0.64% | 1,328 |
| Jul 17, 2025 | 3,510.05 | 3,640.00 | 3,510.05 | 3,614.40 | 3,586.40 | 2.08% | 2,180 |
| Jul 16, 2025 | 3,581.75 | 3,603.85 | 3,529.65 | 3,540.85 | 3,513.42 | -1.63% | 1,224 |
| Jul 15, 2025 | 3,636.00 | 3,644.30 | 3,575.00 | 3,599.70 | 3,571.81 | -1.09% | 1,490 |
| Jul 14, 2025 | 3,649.85 | 3,650.00 | 3,603.60 | 3,639.35 | 3,611.15 | -0.11% | 3,569 |
| Jul 11, 2025 | 3,641.75 | 3,670.00 | 3,546.65 | 3,643.35 | 3,615.12 | 1.21% | 3,414 |
| Jul 10, 2025 | 3,635.00 | 3,647.75 | 3,567.65 | 3,599.95 | 3,572.06 | -0.87% | 4,149 |
| Jul 9, 2025 | 3,651.25 | 3,739.40 | 3,576.10 | 3,631.70 | 3,603.56 | -1.53% | 7,713 |
| Jul 8, 2025 | 3,588.95 | 3,696.20 | 3,562.85 | 3,688.15 | 3,659.58 | 2.31% | 3,309 |
| Jul 7, 2025 | 3,480.00 | 3,629.45 | 3,422.20 | 3,604.85 | 3,576.92 | 5.00% | 3,591 |
| Jul 4, 2025 | 3,422.00 | 3,479.00 | 3,409.25 | 3,433.25 | 3,406.65 | 0.48% | 3,513 |
| Jul 3, 2025 | 3,425.95 | 3,477.30 | 3,413.00 | 3,416.95 | 3,390.48 | -0.48% | 1,135 |
| Jul 2, 2025 | 3,435.85 | 3,449.50 | 3,404.25 | 3,433.30 | 3,406.70 | 0.52% | 934 |
| Jul 1, 2025 | 3,423.70 | 3,440.35 | 3,392.55 | 3,415.70 | 3,389.24 | 0.10% | 2,042 |
| Jun 30, 2025 | 3,434.00 | 3,445.40 | 3,395.85 | 3,412.20 | 3,385.76 | -0.07% | 3,437 |
| Jun 27, 2025 | 3,212.00 | 3,533.00 | 3,121.95 | 3,414.75 | 3,388.29 | 6.96% | 52,690 |
| Jun 26, 2025 | 3,239.55 | 3,336.05 | 3,181.00 | 3,192.60 | 3,167.87 | -1.45% | 870 |
| Jun 25, 2025 | 3,245.30 | 3,252.90 | 3,219.80 | 3,239.60 | 3,214.50 | 0.37% | 337 |
| Jun 24, 2025 | 3,231.85 | 3,300.00 | 3,210.00 | 3,227.60 | 3,202.59 | -0.72% | 811 |
| Jun 23, 2025 | 3,122.00 | 3,280.00 | 3,086.00 | 3,250.95 | 3,225.76 | 4.66% | 2,328 |
| Jun 20, 2025 | 3,187.15 | 3,221.55 | 3,074.05 | 3,106.20 | 3,082.13 | -2.48% | 891 |
| Jun 19, 2025 | 3,216.15 | 3,239.70 | 3,180.15 | 3,185.30 | 3,160.62 | -1.42% | 566 |
| Jun 18, 2025 | 3,204.10 | 3,240.80 | 3,167.25 | 3,231.30 | 3,206.27 | 0.24% | 967 |
| Jun 17, 2025 | 3,280.60 | 3,280.60 | 3,218.00 | 3,223.65 | 3,198.67 | -0.66% | 168 |
| Jun 16, 2025 | 3,240.00 | 3,261.50 | 3,215.00 | 3,245.00 | 3,219.86 | 0.23% | 228 |
| Jun 13, 2025 | 3,278.00 | 3,278.00 | 3,193.65 | 3,237.45 | 3,212.37 | 0.45% | 577 |
| Jun 12, 2025 | 3,223.60 | 3,253.35 | 3,180.50 | 3,223.10 | 3,198.13 | -0.02% | 707 |
| Jun 11, 2025 | 3,230.00 | 3,242.35 | 3,203.60 | 3,223.60 | 3,198.63 | -0.19% | 1,182 |
| Jun 10, 2025 | 3,280.00 | 3,292.00 | 3,211.05 | 3,229.70 | 3,204.68 | -1.13% | 929 |
| Jun 9, 2025 | 3,246.85 | 3,287.20 | 3,211.00 | 3,266.70 | 3,241.39 | 0.64% | 986 |
| Jun 6, 2025 | 3,288.10 | 3,290.25 | 3,235.00 | 3,245.90 | 3,220.75 | -1.59% | 1,103 |
| Jun 5, 2025 | 3,378.95 | 3,378.95 | 3,280.80 | 3,298.20 | 3,272.65 | -0.53% | 1,234 |
| Jun 4, 2025 | 3,357.85 | 3,379.95 | 3,302.10 | 3,315.70 | 3,290.01 | -0.70% | 555 |
| Jun 3, 2025 | 3,300.05 | 3,403.95 | 3,300.05 | 3,339.15 | 3,313.28 | 0.71% | 1,398 |
| Jun 2, 2025 | 3,285.05 | 3,334.50 | 3,285.05 | 3,315.65 | 3,289.96 | -0.82% | 226 |