Akzo Nobel India Limited (BOM:500710)
India
· Delayed Price · Currency is INR 3,513.00
-36.30 (-1.02%)
At close: Dec 5, 2025
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3,382.75 | 3,393.95 | 3,338.05 | 3,351.50 | 3,351.50 | -1.29% | 609 |
| Oct 17, 2025 | 3,382.95 | 3,406.25 | 3,374.05 | 3,395.35 | 3,395.35 | 0.23% | 829 |
| Oct 16, 2025 | 3,379.60 | 3,408.50 | 3,357.90 | 3,387.55 | 3,387.55 | 0.07% | 882 |
| Oct 15, 2025 | 3,373.65 | 3,428.50 | 3,303.00 | 3,385.30 | 3,385.30 | 1.14% | 2,884 |
| Oct 14, 2025 | 3,342.00 | 3,366.00 | 3,309.15 | 3,347.15 | 3,347.15 | 0.18% | 964 |
| Oct 13, 2025 | 3,340.05 | 3,358.10 | 3,328.35 | 3,341.15 | 3,341.15 | 0.11% | 553 |
| Oct 10, 2025 | 3,336.60 | 3,354.80 | 3,328.65 | 3,337.55 | 3,337.55 | 0.34% | 379 |
| Oct 9, 2025 | 3,349.65 | 3,349.65 | 3,323.85 | 3,326.15 | 3,326.15 | -0.70% | 315 |
| Oct 8, 2025 | 3,302.80 | 3,357.00 | 3,302.80 | 3,349.65 | 3,349.65 | 0.54% | 621 |
| Oct 7, 2025 | 3,325.00 | 3,338.00 | 3,314.00 | 3,331.70 | 3,331.70 | 0.60% | 144 |
| Oct 6, 2025 | 3,346.30 | 3,346.30 | 3,305.00 | 3,311.85 | 3,311.85 | -0.98% | 364 |
| Oct 3, 2025 | 3,311.75 | 3,385.00 | 3,311.75 | 3,344.75 | 3,344.75 | 0.85% | 447 |
| Oct 1, 2025 | 3,270.00 | 3,322.35 | 3,265.00 | 3,316.45 | 3,316.45 | 0.27% | 527 |
| Sep 30, 2025 | 3,302.40 | 3,315.45 | 3,242.85 | 3,307.55 | 3,307.55 | 0.17% | 1,293 |
| Sep 29, 2025 | 3,394.55 | 3,394.55 | 3,262.65 | 3,301.80 | 3,301.80 | -1.53% | 1,952 |
| 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 |
| Jul 16, 2025 | 3,581.75 | 3,603.85 | 3,529.65 | 3,540.85 | 3,363.12 | -1.63% | 1,224 |
| Jul 15, 2025 | 3,636.00 | 3,644.30 | 3,575.00 | 3,599.70 | 3,419.02 | -1.09% | 1,490 |
| Jul 14, 2025 | 3,649.85 | 3,650.00 | 3,603.60 | 3,639.35 | 3,456.68 | -0.11% | 3,569 |