Akzo Nobel India Limited (NSE:AKZOINDIA)
India · Delayed Price · Currency is INR 3,249.70
-33.80 (-1.03%)
Oct 27, 2025, 3:30 PM IST
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,345.00 | 3,365.90 | 3,257.20 | 3,283.50 | 3,283.50 | -1.52% | 29,667 |
| Oct 23, 2025 | 3,390.70 | 3,390.70 | 3,328.00 | 3,334.10 | 3,334.10 | -1.09% | 8,893 |
| Oct 21, 2025 | 3,340.00 | 3,394.00 | 3,340.00 | 3,370.70 | 3,370.70 | 0.60% | 3,563 |
| Oct 20, 2025 | 3,395.40 | 3,395.40 | 3,320.00 | 3,350.60 | 3,350.60 | -1.32% | 15,577 |
| Oct 17, 2025 | 3,373.10 | 3,411.00 | 3,373.00 | 3,395.40 | 3,395.40 | 0.17% | 28,257 |
| Oct 16, 2025 | 3,399.20 | 3,407.00 | 3,355.20 | 3,389.80 | 3,389.80 | -0.07% | 63,041 |
| Oct 15, 2025 | 3,359.90 | 3,440.40 | 3,303.00 | 3,392.20 | 3,392.20 | 1.15% | 72,402 |
| Oct 14, 2025 | 3,349.80 | 3,378.40 | 3,303.20 | 3,353.50 | 3,353.50 | 0.44% | 114,443 |
| Oct 13, 2025 | 3,349.90 | 3,356.90 | 3,325.10 | 3,338.80 | 3,338.80 | -0.18% | 18,135 |
| Oct 10, 2025 | 3,329.60 | 3,359.20 | 3,328.40 | 3,344.90 | 3,344.90 | 0.46% | 218,087 |
| Oct 9, 2025 | 3,359.90 | 3,359.90 | 3,323.00 | 3,329.60 | 3,329.60 | -0.55% | 24,769 |
| Oct 8, 2025 | 3,338.90 | 3,359.90 | 3,327.80 | 3,348.10 | 3,348.10 | 0.43% | 21,788 |
| Oct 7, 2025 | 3,321.00 | 3,344.00 | 3,311.10 | 3,333.80 | 3,333.80 | 0.64% | 18,440 |
| Oct 6, 2025 | 3,350.00 | 3,350.00 | 3,303.30 | 3,312.60 | 3,312.60 | -0.93% | 26,268 |
| Oct 3, 2025 | 3,319.50 | 3,386.00 | 3,302.10 | 3,343.80 | 3,343.80 | 0.83% | 59,822 |
| Oct 1, 2025 | 3,280.00 | 3,324.40 | 3,261.10 | 3,316.20 | 3,316.20 | 0.20% | 71,720 |
| Sep 30, 2025 | 3,318.00 | 3,322.00 | 3,252.90 | 3,309.50 | 3,309.50 | 0.56% | 35,655 |
| Sep 29, 2025 | 3,350.10 | 3,351.20 | 3,260.10 | 3,291.10 | 3,291.10 | -1.89% | 146,590 |
| Sep 26, 2025 | 3,408.00 | 3,408.00 | 3,345.00 | 3,354.60 | 3,354.60 | -1.27% | 64,810 |
| Sep 25, 2025 | 3,410.00 | 3,410.00 | 3,373.30 | 3,397.70 | 3,397.70 | 0.22% | 54,623 |
| Sep 24, 2025 | 3,400.20 | 3,417.00 | 3,373.00 | 3,390.10 | 3,390.10 | -0.08% | 62,097 |
| Sep 23, 2025 | 3,376.30 | 3,399.80 | 3,376.30 | 3,392.70 | 3,392.70 | 0.49% | 11,706 |
| Sep 22, 2025 | 3,395.00 | 3,397.60 | 3,375.00 | 3,376.30 | 3,376.30 | 0.04% | 4,878 |
| Sep 19, 2025 | 3,380.10 | 3,398.20 | 3,365.20 | 3,374.80 | 3,374.80 | -0.69% | 22,008 |
| Sep 18, 2025 | 3,365.10 | 3,409.00 | 3,365.10 | 3,398.10 | 3,398.10 | 0.56% | 14,390 |
| Sep 17, 2025 | 3,401.80 | 3,419.90 | 3,370.00 | 3,379.10 | 3,379.10 | -0.04% | 22,114 |
| Sep 16, 2025 | 3,389.90 | 3,405.30 | 3,361.00 | 3,380.50 | 3,380.50 | -0.14% | 7,155 |
| Sep 15, 2025 | 3,379.90 | 3,399.90 | 3,357.00 | 3,385.40 | 3,385.40 | 0.57% | 20,864 |
| Sep 12, 2025 | 3,374.80 | 3,385.40 | 3,351.10 | 3,366.20 | 3,366.20 | 0.08% | 13,527 |
| Sep 11, 2025 | 3,391.20 | 3,407.60 | 3,356.10 | 3,363.50 | 3,363.50 | -0.82% | 30,143 |
| Sep 10, 2025 | 3,409.10 | 3,415.90 | 3,385.10 | 3,391.20 | 3,391.20 | -0.13% | 5,738 |
| Sep 9, 2025 | 3,415.90 | 3,419.80 | 3,384.10 | 3,395.50 | 3,395.50 | -0.63% | 4,403 |
| Sep 8, 2025 | 3,400.60 | 3,424.00 | 3,368.80 | 3,417.10 | 3,417.10 | 1.01% | 16,762 |
| Sep 5, 2025 | 3,420.50 | 3,421.00 | 3,381.00 | 3,382.80 | 3,382.80 | -1.01% | 9,351 |
| Sep 4, 2025 | 3,399.00 | 3,429.00 | 3,380.20 | 3,417.20 | 3,417.20 | 1.29% | 26,824 |
| Sep 3, 2025 | 3,439.80 | 3,439.80 | 3,361.00 | 3,373.60 | 3,373.60 | -1.41% | 25,713 |
| Sep 2, 2025 | 3,428.00 | 3,440.00 | 3,393.70 | 3,421.80 | 3,421.80 | 0.42% | 14,400 |
| Sep 1, 2025 | 3,415.00 | 3,440.00 | 3,391.60 | 3,407.60 | 3,407.60 | -0.09% | 10,345 |
| Aug 29, 2025 | 3,465.90 | 3,465.90 | 3,376.10 | 3,410.60 | 3,410.60 | -1.55% | 20,838 |
| Aug 28, 2025 | 3,432.30 | 3,470.00 | 3,429.40 | 3,464.20 | 3,464.20 | 1.13% | 24,789 |
| Aug 26, 2025 | 3,412.00 | 3,460.00 | 3,397.60 | 3,425.40 | 3,425.40 | 0.09% | 19,879 |
| Aug 25, 2025 | 3,382.10 | 3,448.00 | 3,382.10 | 3,422.40 | 3,422.40 | 0.67% | 17,325 |
| Aug 22, 2025 | 3,398.40 | 3,410.20 | 3,381.00 | 3,399.60 | 3,399.60 | 0.04% | 8,944 |
| Aug 21, 2025 | 3,379.90 | 3,406.00 | 3,360.10 | 3,398.40 | 3,398.40 | 1.06% | 9,844 |
| Aug 20, 2025 | 3,402.40 | 3,419.80 | 3,351.00 | 3,362.60 | 3,362.60 | -1.17% | 33,451 |
| Aug 19, 2025 | 3,448.10 | 3,448.10 | 3,392.00 | 3,402.40 | 3,402.40 | -1.33% | 18,762 |
| Aug 18, 2025 | 3,420.10 | 3,456.90 | 3,405.50 | 3,448.10 | 3,448.10 | 0.79% | 21,392 |
| Aug 14, 2025 | 3,449.80 | 3,452.80 | 3,408.00 | 3,421.00 | 3,421.00 | -0.30% | 40,366 |
| Aug 13, 2025 | 3,435.00 | 3,453.30 | 3,415.00 | 3,431.30 | 3,431.30 | 0.18% | 26,154 |
| Aug 12, 2025 | 3,441.00 | 3,443.80 | 3,383.20 | 3,425.20 | 3,425.20 | -0.80% | 32,576 |