Akzo Nobel India Limited (NSE:AKZOINDIA)
India · Delayed Price · Currency is INR 3,427.00
+4.60 (0.13%)
Aug 26, 2025, 3:29 PM IST
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3,519.70 | 3,540.00 | 3,405.40 | 3,452.80 | 3,452.80 | -5.26% | 79,907 |
| Aug 8, 2025 | 3,680.00 | 3,680.00 | 3,591.00 | 3,644.60 | 3,488.60 | 0.54% | 80,812 |
| Aug 7, 2025 | 3,705.90 | 3,733.60 | 3,614.00 | 3,624.90 | 3,469.74 | -1.92% | 44,435 |
| Aug 6, 2025 | 3,719.90 | 3,725.90 | 3,666.10 | 3,696.00 | 3,537.80 | 0.12% | 63,941 |
| Aug 5, 2025 | 3,750.00 | 3,783.00 | 3,563.50 | 3,691.50 | 3,533.49 | -0.82% | 85,792 |
| Aug 4, 2025 | 3,635.90 | 3,780.00 | 3,606.80 | 3,722.00 | 3,562.69 | 2.37% | 152,070 |
| Aug 1, 2025 | 3,793.10 | 3,798.30 | 3,624.50 | 3,635.90 | 3,480.27 | -3.59% | 14,744 |
| Jul 31, 2025 | 3,790.00 | 3,863.60 | 3,750.00 | 3,771.40 | 3,609.97 | -1.22% | 15,472 |
| Jul 30, 2025 | 3,784.50 | 3,868.00 | 3,777.70 | 3,817.80 | 3,654.39 | 0.88% | 31,914 |
| Jul 29, 2025 | 3,760.90 | 3,810.00 | 3,741.50 | 3,784.50 | 3,622.51 | 0.63% | 21,072 |
| Jul 28, 2025 | 3,768.80 | 3,815.40 | 3,680.50 | 3,760.90 | 3,599.92 | -0.16% | 27,668 |
| Jul 25, 2025 | 3,865.00 | 3,865.00 | 3,750.10 | 3,766.80 | 3,605.57 | -2.73% | 23,368 |
| Jul 24, 2025 | 3,781.20 | 3,915.50 | 3,766.60 | 3,872.50 | 3,678.03 | 2.82% | 67,582 |
| Jul 23, 2025 | 3,820.10 | 3,892.40 | 3,744.50 | 3,766.20 | 3,577.07 | -1.57% | 71,095 |
| Jul 22, 2025 | 3,715.90 | 3,864.00 | 3,675.10 | 3,826.10 | 3,633.96 | 3.66% | 132,792 |
| Jul 21, 2025 | 3,632.60 | 3,724.00 | 3,611.40 | 3,690.90 | 3,505.55 | 1.60% | 55,139 |
| Jul 18, 2025 | 3,618.00 | 3,648.50 | 3,577.80 | 3,632.60 | 3,450.18 | 0.40% | 42,722 |
| Jul 17, 2025 | 3,515.80 | 3,645.00 | 3,505.80 | 3,618.10 | 3,436.40 | 3.20% | 65,311 |
| Jul 16, 2025 | 3,624.00 | 3,624.00 | 3,500.00 | 3,505.80 | 3,329.74 | -2.70% | 107,371 |
| Jul 15, 2025 | 3,635.00 | 3,650.00 | 3,573.00 | 3,603.00 | 3,422.06 | -0.91% | 49,342 |
| Jul 14, 2025 | 3,643.00 | 3,655.00 | 3,606.00 | 3,636.20 | 3,453.60 | -0.18% | 44,670 |
| Jul 11, 2025 | 3,585.00 | 3,663.90 | 3,551.20 | 3,642.60 | 3,459.67 | 1.15% | 59,892 |
| Jul 10, 2025 | 3,648.80 | 3,648.80 | 3,567.10 | 3,601.10 | 3,420.26 | -1.31% | 108,541 |
| Jul 9, 2025 | 3,685.00 | 3,740.30 | 3,578.20 | 3,648.80 | 3,465.56 | -0.97% | 2,240,180 |
| Jul 8, 2025 | 3,610.00 | 3,698.00 | 3,551.50 | 3,684.60 | 3,499.57 | 2.09% | 82,321 |
| Jul 7, 2025 | 3,431.20 | 3,635.00 | 3,421.00 | 3,609.00 | 3,427.76 | 4.87% | 109,913 |
| Jul 4, 2025 | 3,447.00 | 3,475.50 | 3,410.20 | 3,441.50 | 3,268.67 | 0.72% | 60,507 |
| Jul 3, 2025 | 3,428.00 | 3,472.40 | 3,411.20 | 3,417.00 | 3,245.40 | -0.52% | 57,676 |
| Jul 2, 2025 | 3,446.00 | 3,446.00 | 3,401.60 | 3,435.00 | 3,262.50 | 0.47% | 56,510 |
| Jul 1, 2025 | 3,410.10 | 3,449.50 | 3,387.60 | 3,419.00 | 3,247.30 | 0.11% | 57,103 |
| Jun 30, 2025 | 3,419.00 | 3,450.00 | 3,405.00 | 3,415.30 | 3,243.79 | -0.10% | 79,439 |
| Jun 27, 2025 | 3,215.00 | 3,540.00 | 3,136.10 | 3,418.60 | 3,246.92 | 7.19% | 1,245,810 |
| Jun 26, 2025 | 3,241.80 | 3,340.00 | 3,176.30 | 3,189.30 | 3,029.14 | -1.62% | 26,543 |
| Jun 25, 2025 | 3,259.00 | 3,267.20 | 3,214.90 | 3,241.80 | 3,079.00 | 0.34% | 9,357 |
| Jun 24, 2025 | 3,279.00 | 3,301.70 | 3,209.10 | 3,230.70 | 3,068.46 | -0.95% | 13,355 |
| Jun 23, 2025 | 3,108.00 | 3,281.10 | 3,084.20 | 3,261.60 | 3,097.81 | 5.23% | 42,331 |
| Jun 20, 2025 | 3,175.00 | 3,230.20 | 3,064.10 | 3,099.50 | 2,943.85 | -2.85% | 67,345 |
| Jun 19, 2025 | 3,235.20 | 3,241.80 | 3,171.90 | 3,190.30 | 3,030.09 | -1.39% | 7,180 |
| Jun 18, 2025 | 3,211.10 | 3,249.90 | 3,188.00 | 3,235.20 | 3,072.73 | 0.25% | 4,185 |
| Jun 17, 2025 | 3,275.00 | 3,321.60 | 3,208.60 | 3,227.00 | 3,064.95 | -0.60% | 9,161 |