Akzo Nobel India Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,353.15
-44.65 (-1.31%)
At close: Sep 26, 2025
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 3,899.25 | 3,899.25 | 3,670.00 | 3,699.65 | 3,541.39 | 0.36% | 2,491 |
| Aug 5, 2025 | 3,730.20 | 3,780.40 | 3,563.60 | 3,686.50 | 3,528.80 | -1.05% | 2,307 |
| Aug 4, 2025 | 3,551.05 | 3,779.80 | 3,551.05 | 3,725.55 | 3,566.18 | 2.43% | 10,464 |
| Aug 1, 2025 | 3,778.05 | 3,799.45 | 3,624.40 | 3,637.20 | 3,481.61 | -3.58% | 709 |
| Jul 31, 2025 | 3,741.00 | 3,855.00 | 3,741.00 | 3,772.15 | 3,610.79 | -1.19% | 759 |
| Jul 30, 2025 | 3,808.15 | 3,862.60 | 3,792.80 | 3,817.55 | 3,654.24 | 0.97% | 1,992 |
| Jul 29, 2025 | 3,772.75 | 3,808.15 | 3,744.45 | 3,780.85 | 3,619.11 | 0.51% | 1,998 |
| Jul 28, 2025 | 3,770.00 | 3,816.40 | 3,739.10 | 3,761.50 | 3,600.59 | -0.07% | 935 |
| Jul 25, 2025 | 3,835.15 | 3,840.00 | 3,747.75 | 3,763.95 | 3,602.94 | -2.79% | 665 |
| Jul 24, 2025 | 3,788.95 | 3,909.25 | 3,767.25 | 3,872.15 | 3,677.79 | 2.85% | 3,159 |
| Jul 23, 2025 | 3,826.70 | 3,886.15 | 3,743.30 | 3,764.95 | 3,575.97 | -1.61% | 3,660 |
| Jul 22, 2025 | 3,719.95 | 3,860.00 | 3,677.60 | 3,826.70 | 3,634.62 | 3.88% | 3,964 |
| Jul 21, 2025 | 3,629.45 | 3,720.00 | 3,612.60 | 3,683.70 | 3,498.80 | 1.26% | 2,218 |
| Jul 18, 2025 | 3,612.00 | 3,646.35 | 3,580.00 | 3,637.70 | 3,455.11 | 0.64% | 1,328 |
| Jul 17, 2025 | 3,510.05 | 3,640.00 | 3,510.05 | 3,614.40 | 3,432.98 | 2.08% | 2,180 |