Akzo Nobel India Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,182.00
+9.10 (0.29%)
At close: Jan 1, 2026
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,148.55 | 3,155.20 | 3,127.75 | 3,147.45 | 3,147.45 | -0.09% | 1,891 |
| Dec 22, 2025 | 3,154.30 | 3,165.00 | 3,135.05 | 3,150.30 | 3,150.30 | 0.14% | 3,412 |
| Dec 19, 2025 | 3,117.35 | 3,159.35 | 3,103.75 | 3,145.80 | 3,145.80 | 1.08% | 11,838 |
| Dec 18, 2025 | 3,133.80 | 3,154.40 | 3,090.00 | 3,112.25 | 3,112.25 | -0.64% | 25,620 |
| Dec 17, 2025 | 3,270.05 | 3,276.60 | 3,080.00 | 3,132.45 | 3,132.45 | -13.56% | 1,611,810 |
| Dec 16, 2025 | 3,581.55 | 3,677.00 | 3,581.55 | 3,623.95 | 3,623.95 | -0.41% | 7,762 |
| Dec 15, 2025 | 3,604.50 | 3,676.95 | 3,604.50 | 3,638.80 | 3,638.80 | 1.11% | 2,023 |
| Dec 12, 2025 | 3,547.55 | 3,622.00 | 3,547.55 | 3,599.00 | 3,599.00 | 1.39% | 1,834 |
| Dec 11, 2025 | 3,531.10 | 3,620.00 | 3,512.00 | 3,549.50 | 3,549.50 | 1.03% | 3,194 |
| Dec 10, 2025 | 3,568.15 | 3,590.15 | 3,488.90 | 3,513.30 | 3,513.30 | -1.54% | 3,675 |
| Dec 9, 2025 | 3,490.60 | 3,589.70 | 3,410.35 | 3,568.15 | 3,568.15 | 2.19% | 6,109 |
| Dec 8, 2025 | 3,515.05 | 3,581.55 | 3,466.00 | 3,491.65 | 3,491.65 | -0.61% | 7,410 |
| Dec 5, 2025 | 3,517.75 | 3,528.70 | 3,465.30 | 3,513.00 | 3,513.00 | -1.02% | 6,302 |
| Dec 4, 2025 | 3,550.15 | 3,627.55 | 3,488.65 | 3,549.30 | 3,549.30 | 0.92% | 73,388 |
| Dec 3, 2025 | 3,428.40 | 3,649.10 | 3,359.30 | 3,516.95 | 3,516.95 | 0.72% | 295,786 |
| Dec 2, 2025 | 3,298.45 | 3,746.70 | 3,298.45 | 3,491.70 | 3,491.70 | 5.87% | 155,549 |
| Dec 1, 2025 | 3,291.00 | 3,325.00 | 3,263.00 | 3,298.25 | 3,298.25 | -0.54% | 1,546 |
| Nov 28, 2025 | 3,400.45 | 3,402.25 | 3,289.45 | 3,316.15 | 3,316.15 | -2.37% | 2,335 |
| Nov 27, 2025 | 3,410.00 | 3,447.05 | 3,325.00 | 3,396.55 | 3,396.55 | -0.67% | 4,090 |
| Nov 26, 2025 | 3,350.35 | 3,443.00 | 3,350.35 | 3,419.50 | 3,419.50 | 0.64% | 3,471 |
| Nov 25, 2025 | 3,356.00 | 3,410.75 | 3,339.00 | 3,397.70 | 3,397.70 | 1.24% | 512 |
| Nov 24, 2025 | 3,384.00 | 3,384.00 | 3,336.00 | 3,356.20 | 3,356.20 | -0.71% | 419 |
| Nov 21, 2025 | 3,400.00 | 3,420.00 | 3,362.10 | 3,380.15 | 3,380.15 | -0.21% | 3,986 |
| Nov 20, 2025 | 3,367.00 | 3,400.00 | 3,353.30 | 3,387.20 | 3,387.20 | 0.41% | 974 |
| Nov 19, 2025 | 3,420.00 | 3,420.00 | 3,332.05 | 3,373.30 | 3,373.30 | -0.15% | 3,704 |
| Nov 18, 2025 | 3,334.10 | 3,400.00 | 3,309.85 | 3,378.30 | 3,378.30 | 1.55% | 1,400 |
| Nov 17, 2025 | 3,398.45 | 3,398.45 | 3,300.00 | 3,326.65 | 3,326.65 | -0.96% | 1,000 |
| Nov 14, 2025 | 3,349.95 | 3,362.55 | 3,317.95 | 3,358.85 | 3,358.85 | 0.27% | 582 |
| Nov 13, 2025 | 3,318.60 | 3,354.95 | 3,312.05 | 3,349.95 | 3,349.95 | 1.13% | 1,883 |
| Nov 12, 2025 | 3,320.00 | 3,325.00 | 3,277.30 | 3,312.50 | 3,312.50 | 0.19% | 752 |
| Nov 11, 2025 | 3,296.20 | 3,313.50 | 3,275.65 | 3,306.20 | 3,306.20 | 0.35% | 401 |
| Nov 10, 2025 | 3,249.15 | 3,305.95 | 3,222.45 | 3,294.80 | 3,294.80 | 0.92% | 1,326 |
| Nov 7, 2025 | 3,230.00 | 3,283.70 | 3,158.35 | 3,264.70 | 3,264.70 | 1.43% | 4,694 |
| Nov 6, 2025 | 3,240.90 | 3,240.90 | 3,205.05 | 3,218.80 | 3,218.80 | -0.68% | 1,115 |
| Nov 4, 2025 | 3,235.05 | 3,259.40 | 3,233.35 | 3,240.90 | 3,240.90 | -0.55% | 543 |
| Nov 3, 2025 | 3,250.00 | 3,273.05 | 3,229.45 | 3,258.95 | 3,258.95 | 0.69% | 980 |
| Oct 31, 2025 | 3,267.15 | 3,267.15 | 3,223.00 | 3,236.50 | 3,236.50 | -1.01% | 665 |
| Oct 30, 2025 | 3,250.05 | 3,296.50 | 3,246.05 | 3,269.40 | 3,269.40 | -1.27% | 1,122 |
| Oct 29, 2025 | 3,281.15 | 3,316.30 | 3,262.20 | 3,311.55 | 3,311.55 | 1.10% | 1,366 |
| Oct 28, 2025 | 3,253.00 | 3,290.00 | 3,234.50 | 3,275.40 | 3,275.40 | 0.56% | 670 |
| Oct 27, 2025 | 3,271.55 | 3,271.55 | 3,241.05 | 3,257.25 | 3,257.25 | -0.72% | 597 |
| Oct 24, 2025 | 3,330.75 | 3,360.55 | 3,256.05 | 3,280.85 | 3,280.85 | -1.55% | 1,060 |
| Oct 23, 2025 | 3,418.85 | 3,418.85 | 3,330.00 | 3,332.45 | 3,332.45 | -1.06% | 770 |
| Oct 21, 2025 | 3,360.00 | 3,383.35 | 3,351.85 | 3,368.15 | 3,368.15 | 0.50% | 386 |