Akzo Nobel India Limited (BOM:500710)
India · Delayed Price · Currency is INR 2,768.60
-68.90 (-2.43%)
At close: Mar 6, 2026
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,810.65 | 2,867.80 | 2,755.05 | 2,768.60 | 2,768.60 | -2.43% | 1,946 |
| Mar 5, 2026 | 2,850.80 | 2,889.60 | 2,823.70 | 2,837.50 | 2,837.50 | -1.89% | 1,275 |
| Mar 4, 2026 | 2,889.35 | 2,921.65 | 2,826.95 | 2,892.05 | 2,892.05 | -0.28% | 3,182 |
| Mar 2, 2026 | 2,860.40 | 2,942.30 | 2,808.60 | 2,900.10 | 2,900.10 | -1.17% | 2,300 |
| Feb 27, 2026 | 3,007.60 | 3,023.40 | 2,890.00 | 2,934.40 | 2,934.40 | -3.14% | 176,859 |
| Feb 26, 2026 | 3,090.90 | 3,100.00 | 2,957.10 | 3,029.55 | 3,029.55 | -1.98% | 899 |
| Feb 25, 2026 | 3,115.70 | 3,116.60 | 3,078.35 | 3,090.85 | 3,090.85 | -0.80% | 480 |
| Feb 24, 2026 | 3,090.50 | 3,120.55 | 3,083.10 | 3,115.70 | 3,115.70 | 0.82% | 3,007 |
| Feb 23, 2026 | 3,000.30 | 3,096.00 | 3,000.30 | 3,090.50 | 3,090.50 | 0.99% | 783 |
| Feb 20, 2026 | 3,004.45 | 3,076.70 | 3,004.45 | 3,060.20 | 3,060.20 | 0.64% | 822 |
| Feb 19, 2026 | 3,155.95 | 3,155.95 | 3,023.80 | 3,040.80 | 3,040.80 | -0.90% | 481 |
| Feb 18, 2026 | 3,001.10 | 3,075.55 | 3,001.10 | 3,068.35 | 3,068.35 | 1.19% | 677 |
| Feb 17, 2026 | 3,007.05 | 3,040.00 | 2,997.75 | 3,032.25 | 3,032.25 | 0.37% | 559 |
| Feb 16, 2026 | 2,926.00 | 3,027.80 | 2,922.05 | 3,021.10 | 3,021.10 | 2.39% | 863 |
| Feb 13, 2026 | 2,977.60 | 2,977.60 | 2,891.05 | 2,950.50 | 2,950.50 | -1.66% | 884 |
| Feb 12, 2026 | 2,990.00 | 3,018.00 | 2,990.00 | 3,000.20 | 3,000.20 | 0.11% | 2,042 |
| Feb 11, 2026 | 3,026.00 | 3,034.50 | 2,989.00 | 2,997.05 | 2,997.05 | -0.96% | 827 |
| Feb 10, 2026 | 2,944.40 | 3,033.00 | 2,944.40 | 3,026.00 | 3,026.00 | 1.77% | 539 |
| Feb 9, 2026 | 2,925.90 | 2,985.50 | 2,898.10 | 2,973.50 | 2,973.50 | 2.09% | 1,186 |
| Feb 6, 2026 | 2,816.40 | 2,933.00 | 2,813.75 | 2,912.50 | 2,912.50 | 3.23% | 1,759 |
| Feb 5, 2026 | 2,885.00 | 2,885.05 | 2,801.50 | 2,821.35 | 2,821.35 | -2.35% | 1,940 |
| Feb 4, 2026 | 2,856.00 | 2,897.10 | 2,798.50 | 2,889.30 | 2,889.30 | 1.17% | 1,530 |
| Feb 3, 2026 | 2,860.00 | 2,880.00 | 2,799.35 | 2,855.95 | 2,855.95 | 1.33% | 2,135 |
| Feb 2, 2026 | 2,650.05 | 2,844.95 | 2,649.05 | 2,818.55 | 2,818.55 | 3.43% | 1,843 |
| Feb 1, 2026 | 2,780.65 | 2,803.80 | 2,661.00 | 2,725.10 | 2,725.10 | -2.81% | 3,272 |
| Jan 30, 2026 | 2,784.05 | 2,809.20 | 2,734.25 | 2,803.75 | 2,803.75 | 0.71% | 923 |
| Jan 29, 2026 | 2,802.75 | 2,825.80 | 2,750.00 | 2,784.05 | 2,784.05 | -1.54% | 1,138 |
| Jan 28, 2026 | 2,887.45 | 2,897.90 | 2,811.00 | 2,827.55 | 2,827.55 | -2.44% | 1,396 |
| Jan 27, 2026 | 3,203.00 | 3,203.00 | 2,856.55 | 2,898.40 | 2,898.40 | -1.23% | 1,706 |
| Jan 23, 2026 | 2,929.95 | 2,958.00 | 2,911.00 | 2,934.40 | 2,934.40 | -0.33% | 1,324 |
| Jan 22, 2026 | 2,920.10 | 2,975.80 | 2,916.10 | 2,944.20 | 2,944.20 | -0.05% | 1,199 |
| Jan 21, 2026 | 2,970.00 | 2,979.95 | 2,918.90 | 2,945.80 | 2,945.80 | -0.97% | 10,746 |
| Jan 20, 2026 | 3,044.95 | 3,070.00 | 2,961.10 | 2,974.65 | 2,974.65 | -2.69% | 1,549 |
| Jan 19, 2026 | 3,085.15 | 3,085.15 | 3,045.00 | 3,056.95 | 3,056.95 | -0.95% | 2,585 |
| Jan 16, 2026 | 3,107.75 | 3,121.45 | 3,070.00 | 3,086.25 | 3,086.25 | -0.71% | 1,589 |
| Jan 14, 2026 | 3,100.20 | 3,125.45 | 3,089.90 | 3,108.25 | 3,108.25 | 0.26% | 842 |
| Jan 13, 2026 | 3,133.55 | 3,146.35 | 3,081.50 | 3,100.10 | 3,100.10 | -1.06% | 1,043 |
| Jan 12, 2026 | 3,110.85 | 3,151.80 | 3,083.20 | 3,133.45 | 3,133.45 | 0.07% | 1,965 |
| Jan 9, 2026 | 3,161.70 | 3,161.70 | 3,111.10 | 3,131.20 | 3,131.20 | -0.96% | 2,869 |
| Jan 8, 2026 | 3,157.30 | 3,173.30 | 3,150.80 | 3,161.65 | 3,161.65 | -0.64% | 2,623 |
| Jan 7, 2026 | 3,170.15 | 3,220.80 | 3,149.10 | 3,181.90 | 3,181.90 | 0.43% | 5,326 |
| Jan 6, 2026 | 3,160.05 | 3,200.00 | 3,141.50 | 3,168.35 | 3,168.35 | -0.42% | 932 |
| Jan 5, 2026 | 3,213.75 | 3,213.75 | 3,161.05 | 3,181.65 | 3,181.65 | -1.04% | 8,189 |
| Jan 2, 2026 | 3,199.50 | 3,220.00 | 3,163.65 | 3,215.15 | 3,215.15 | 1.04% | 7,295 |
| Jan 1, 2026 | 3,177.40 | 3,190.05 | 3,143.05 | 3,182.00 | 3,182.00 | 0.29% | 1,847 |
| Dec 31, 2025 | 3,228.60 | 3,228.60 | 3,159.00 | 3,172.90 | 3,172.90 | -1.06% | 5,994 |
| Dec 30, 2025 | 3,143.90 | 3,213.00 | 3,124.85 | 3,206.80 | 3,206.80 | 2.00% | 82,011 |
| Dec 29, 2025 | 3,080.75 | 3,183.95 | 3,080.75 | 3,143.80 | 3,143.80 | 0.54% | 3,567 |
| Dec 26, 2025 | 3,134.90 | 3,149.50 | 3,116.70 | 3,126.90 | 3,126.90 | -0.28% | 2,008 |
| Dec 24, 2025 | 3,147.45 | 3,170.00 | 3,130.45 | 3,135.75 | 3,135.75 | -0.37% | 2,512 |