Akzo Nobel India Limited (NSE:AKZOINDIA)
India · Delayed Price · Currency is INR 3,173.50
-5.50 (-0.17%)
Jan 7, 2026, 12:10 PM IST
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3,182.80 | 3,184.60 | 3,152.10 | 3,164.80 | - | -0.57% | 23,887 |
| Jan 5, 2026 | 3,201.70 | 3,201.80 | 3,162.00 | 3,182.80 | 3,182.80 | -0.90% | 33,727 |
| Jan 2, 2026 | 3,199.00 | 3,218.90 | 3,163.00 | 3,211.60 | 3,211.60 | 0.81% | 41,747 |
| Jan 1, 2026 | 3,175.10 | 3,193.90 | 3,141.00 | 3,185.90 | 3,185.90 | 0.27% | 44,106 |
| Dec 31, 2025 | 3,206.00 | 3,223.40 | 3,155.00 | 3,177.30 | 3,177.30 | -0.90% | 56,651 |
| Dec 30, 2025 | 3,147.10 | 3,214.00 | 3,125.00 | 3,206.20 | 3,206.20 | 1.88% | 284,143 |
| Dec 29, 2025 | 3,123.90 | 3,184.90 | 3,101.40 | 3,147.10 | 3,147.10 | 0.75% | 102,916 |
| Dec 26, 2025 | 3,149.00 | 3,152.10 | 3,120.00 | 3,123.80 | 3,123.80 | -0.39% | 28,461 |
| Dec 24, 2025 | 3,153.00 | 3,170.00 | 3,130.00 | 3,136.00 | 3,136.00 | -0.46% | 156,377 |
| Dec 23, 2025 | 3,157.00 | 3,159.00 | 3,127.60 | 3,150.50 | 3,150.50 | - | 88,158 |
| Dec 22, 2025 | 3,135.00 | 3,165.40 | 3,131.10 | 3,150.40 | 3,150.40 | 0.03% | 70,202 |
| Dec 19, 2025 | 3,130.00 | 3,158.00 | 3,102.50 | 3,149.40 | 3,149.40 | 1.20% | 349,508 |
| Dec 18, 2025 | 3,148.00 | 3,154.50 | 3,087.50 | 3,112.10 | 3,112.10 | -0.66% | 559,154 |
| Dec 17, 2025 | 3,252.00 | 3,275.00 | 3,080.20 | 3,132.70 | 3,132.70 | -13.56% | 10,227,710 |
| Dec 16, 2025 | 3,633.90 | 3,679.70 | 3,591.00 | 3,624.00 | 3,624.00 | -0.27% | 44,742 |
| Dec 15, 2025 | 3,617.60 | 3,677.00 | 3,617.00 | 3,633.90 | 3,633.90 | 0.91% | 76,572 |
| Dec 12, 2025 | 3,549.80 | 3,624.90 | 3,532.00 | 3,601.20 | 3,601.20 | 1.45% | 55,042 |
| Dec 11, 2025 | 3,516.50 | 3,629.90 | 3,511.20 | 3,549.80 | 3,549.80 | 0.95% | 67,966 |
| Dec 10, 2025 | 3,570.00 | 3,661.00 | 3,485.00 | 3,516.50 | 3,516.50 | -1.39% | 60,180 |
| Dec 9, 2025 | 3,468.90 | 3,618.00 | 3,407.50 | 3,565.90 | 3,565.90 | 2.18% | 110,486 |
| Dec 8, 2025 | 3,520.00 | 3,582.40 | 3,451.50 | 3,489.70 | 3,489.70 | -0.67% | 113,292 |
| Dec 5, 2025 | 3,530.10 | 3,544.00 | 3,460.40 | 3,513.40 | 3,513.40 | -0.80% | 140,508 |
| Dec 4, 2025 | 3,560.00 | 3,628.00 | 3,486.10 | 3,541.70 | 3,541.70 | 0.34% | 607,790 |
| Dec 3, 2025 | 3,413.20 | 3,647.90 | 3,352.00 | 3,529.60 | 3,529.60 | 1.34% | 1,811,906 |
| Dec 2, 2025 | 3,319.80 | 3,745.00 | 3,293.40 | 3,482.80 | 3,482.80 | 5.56% | 2,524,832 |
| Dec 1, 2025 | 3,310.80 | 3,335.00 | 3,263.60 | 3,299.50 | 3,299.50 | -0.34% | 15,705 |
| Nov 28, 2025 | 3,400.00 | 3,400.00 | 3,281.50 | 3,310.80 | 3,310.80 | -2.64% | 20,604 |
| Nov 27, 2025 | 3,410.00 | 3,445.80 | 3,314.80 | 3,400.60 | 3,400.60 | -0.53% | 17,641 |
| Nov 26, 2025 | 3,393.00 | 3,443.20 | 3,384.60 | 3,418.80 | 3,418.80 | 0.63% | 25,174 |
| Nov 25, 2025 | 3,356.60 | 3,406.50 | 3,336.10 | 3,397.50 | 3,397.50 | 1.22% | 13,423 |
| Nov 24, 2025 | 3,385.00 | 3,397.70 | 3,334.60 | 3,356.60 | 3,356.60 | -0.84% | 18,049 |
| Nov 21, 2025 | 3,393.00 | 3,423.50 | 3,364.00 | 3,385.00 | 3,385.00 | -0.26% | 21,386 |
| Nov 20, 2025 | 3,400.00 | 3,404.70 | 3,355.00 | 3,393.90 | 3,393.90 | 0.66% | 15,004 |
| Nov 19, 2025 | 3,430.00 | 3,430.00 | 3,326.50 | 3,371.60 | 3,371.60 | -0.30% | 35,221 |
| Nov 18, 2025 | 3,360.00 | 3,403.70 | 3,306.30 | 3,381.70 | 3,381.70 | 1.61% | 581,622 |
| Nov 17, 2025 | 3,380.00 | 3,387.90 | 3,299.90 | 3,328.00 | 3,328.00 | -0.93% | 20,079 |
| Nov 14, 2025 | 3,324.00 | 3,363.40 | 3,315.50 | 3,359.30 | 3,359.30 | 0.27% | 12,384 |
| Nov 13, 2025 | 3,335.00 | 3,355.00 | 3,306.40 | 3,350.10 | 3,350.10 | 1.20% | 16,668 |
| Nov 12, 2025 | 3,319.30 | 3,330.00 | 3,270.30 | 3,310.30 | 3,310.30 | 0.12% | 15,991 |
| Nov 11, 2025 | 3,299.40 | 3,319.40 | 3,267.60 | 3,306.30 | 3,306.30 | 0.21% | 14,968 |
| Nov 10, 2025 | 3,261.90 | 3,310.00 | 3,216.10 | 3,299.40 | 3,299.40 | 1.14% | 12,145 |
| Nov 7, 2025 | 3,250.00 | 3,286.20 | 3,156.90 | 3,262.30 | 3,262.30 | 1.40% | 45,890 |
| Nov 6, 2025 | 3,259.00 | 3,259.00 | 3,202.50 | 3,217.40 | 3,217.40 | -0.69% | 32,484 |
| Nov 4, 2025 | 3,232.00 | 3,260.00 | 3,232.00 | 3,239.60 | 3,239.60 | -0.66% | 45,461 |
| Nov 3, 2025 | 3,269.90 | 3,280.00 | 3,231.10 | 3,261.20 | 3,261.20 | 0.60% | 55,970 |
| Oct 31, 2025 | 3,299.50 | 3,299.50 | 3,222.70 | 3,241.70 | 3,241.70 | -0.88% | 77,099 |
| Oct 30, 2025 | 3,303.00 | 3,303.00 | 3,246.30 | 3,270.50 | 3,270.50 | -1.01% | 26,957 |
| Oct 29, 2025 | 3,285.00 | 3,320.00 | 3,259.00 | 3,303.80 | 3,303.80 | 0.60% | 43,165 |
| Oct 28, 2025 | 3,250.00 | 3,300.00 | 3,235.60 | 3,284.20 | 3,284.20 | 1.06% | 25,920 |
| Oct 27, 2025 | 3,290.00 | 3,290.00 | 3,241.20 | 3,249.70 | 3,249.70 | -1.03% | 19,366 |