Skip to main content
Akzo Nobel India Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
2,768.60
-68.90 (-2.43%)
At close: Mar 6, 2026

Akzo Nobel India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,810.652,867.802,755.052,768.602,768.60-2.43%1,946
Mar 5, 20262,850.802,889.602,823.702,837.502,837.50-1.89%1,275
Mar 4, 20262,889.352,921.652,826.952,892.052,892.05-0.28%3,182
Mar 2, 20262,860.402,942.302,808.602,900.102,900.10-1.17%2,300
Feb 27, 20263,007.603,023.402,890.002,934.402,934.40-3.14%176,859
Feb 26, 20263,090.903,100.002,957.103,029.553,029.55-1.98%899
Feb 25, 20263,115.703,116.603,078.353,090.853,090.85-0.80%480
Feb 24, 20263,090.503,120.553,083.103,115.703,115.700.82%3,007
Feb 23, 20263,000.303,096.003,000.303,090.503,090.500.99%783
Feb 20, 20263,004.453,076.703,004.453,060.203,060.200.64%822
Feb 19, 20263,155.953,155.953,023.803,040.803,040.80-0.90%481
Feb 18, 20263,001.103,075.553,001.103,068.353,068.351.19%677
Feb 17, 20263,007.053,040.002,997.753,032.253,032.250.37%559
Feb 16, 20262,926.003,027.802,922.053,021.103,021.102.39%863
Feb 13, 20262,977.602,977.602,891.052,950.502,950.50-1.66%884
Feb 12, 20262,990.003,018.002,990.003,000.203,000.200.11%2,042
Feb 11, 20263,026.003,034.502,989.002,997.052,997.05-0.96%827
Feb 10, 20262,944.403,033.002,944.403,026.003,026.001.77%539
Feb 9, 20262,925.902,985.502,898.102,973.502,973.502.09%1,186
Feb 6, 20262,816.402,933.002,813.752,912.502,912.503.23%1,759
Feb 5, 20262,885.002,885.052,801.502,821.352,821.35-2.35%1,940
Feb 4, 20262,856.002,897.102,798.502,889.302,889.301.17%1,530
Feb 3, 20262,860.002,880.002,799.352,855.952,855.951.33%2,135
Feb 2, 20262,650.052,844.952,649.052,818.552,818.553.43%1,843
Feb 1, 20262,780.652,803.802,661.002,725.102,725.10-2.81%3,272
Jan 30, 20262,784.052,809.202,734.252,803.752,803.750.71%923
Jan 29, 20262,802.752,825.802,750.002,784.052,784.05-1.54%1,138
Jan 28, 20262,887.452,897.902,811.002,827.552,827.55-2.44%1,396
Jan 27, 20263,203.003,203.002,856.552,898.402,898.40-1.23%1,706
Jan 23, 20262,929.952,958.002,911.002,934.402,934.40-0.33%1,324
Jan 22, 20262,920.102,975.802,916.102,944.202,944.20-0.05%1,199
Jan 21, 20262,970.002,979.952,918.902,945.802,945.80-0.97%10,746
Jan 20, 20263,044.953,070.002,961.102,974.652,974.65-2.69%1,549
Jan 19, 20263,085.153,085.153,045.003,056.953,056.95-0.95%2,585
Jan 16, 20263,107.753,121.453,070.003,086.253,086.25-0.71%1,589
Jan 14, 20263,100.203,125.453,089.903,108.253,108.250.26%842
Jan 13, 20263,133.553,146.353,081.503,100.103,100.10-1.06%1,043
Jan 12, 20263,110.853,151.803,083.203,133.453,133.450.07%1,965
Jan 9, 20263,161.703,161.703,111.103,131.203,131.20-0.96%2,869
Jan 8, 20263,157.303,173.303,150.803,161.653,161.65-0.64%2,623
Jan 7, 20263,170.153,220.803,149.103,181.903,181.900.43%5,326
Jan 6, 20263,160.053,200.003,141.503,168.353,168.35-0.42%932
Jan 5, 20263,213.753,213.753,161.053,181.653,181.65-1.04%8,189
Jan 2, 20263,199.503,220.003,163.653,215.153,215.151.04%7,295
Jan 1, 20263,177.403,190.053,143.053,182.003,182.000.29%1,847
Dec 31, 20253,228.603,228.603,159.003,172.903,172.90-1.06%5,994
Dec 30, 20253,143.903,213.003,124.853,206.803,206.802.00%82,011
Dec 29, 20253,080.753,183.953,080.753,143.803,143.800.54%3,567
Dec 26, 20253,134.903,149.503,116.703,126.903,126.90-0.28%2,008
Dec 24, 20253,147.453,170.003,130.453,135.753,135.75-0.37%2,512
Dec 23, 20253,148.553,155.203,127.753,147.453,147.45-0.09%1,891
Dec 22, 20253,154.303,165.003,135.053,150.303,150.300.14%3,412
Dec 19, 20253,117.353,159.353,103.753,145.803,145.801.08%11,838
Dec 18, 20253,133.803,154.403,090.003,112.253,112.25-0.64%25,620
Dec 17, 20253,270.053,276.603,080.003,132.453,132.45-13.56%1,611,810
Dec 16, 20253,581.553,677.003,581.553,623.953,623.95-0.41%7,762
Dec 15, 20253,604.503,676.953,604.503,638.803,638.801.11%2,023
Dec 12, 20253,547.553,622.003,547.553,599.003,599.001.39%1,834
Dec 11, 20253,531.103,620.003,512.003,549.503,549.501.03%3,194
Dec 10, 20253,568.153,590.153,488.903,513.303,513.30-1.54%3,675
Dec 9, 20253,490.603,589.703,410.353,568.153,568.152.19%6,109
Dec 8, 20253,515.053,581.553,466.003,491.653,491.65-0.61%7,410
Dec 5, 20253,517.753,528.703,465.303,513.003,513.00-1.02%6,302
Dec 4, 20253,550.153,627.553,488.653,549.303,549.300.92%73,388
Dec 3, 20253,428.403,649.103,359.303,516.953,516.950.72%295,786
Dec 2, 20253,298.453,746.703,298.453,491.703,491.705.87%155,549
Dec 1, 20253,291.003,325.003,263.003,298.253,298.25-0.54%1,546
Nov 28, 20253,400.453,402.253,289.453,316.153,316.15-2.37%2,335
Nov 27, 20253,410.003,447.053,325.003,396.553,396.55-0.67%4,090
Nov 26, 20253,350.353,443.003,350.353,419.503,419.500.64%3,471
Nov 25, 20253,356.003,410.753,339.003,397.703,397.701.24%512
Nov 24, 20253,384.003,384.003,336.003,356.203,356.20-0.71%419
Nov 21, 20253,400.003,420.003,362.103,380.153,380.15-0.21%3,986
Nov 20, 20253,367.003,400.003,353.303,387.203,387.200.41%974
Nov 19, 20253,420.003,420.003,332.053,373.303,373.30-0.15%3,704
Nov 18, 20253,334.103,400.003,309.853,378.303,378.301.55%1,400
Nov 17, 20253,398.453,398.453,300.003,326.653,326.65-0.96%1,000
Nov 14, 20253,349.953,362.553,317.953,358.853,358.850.27%582
Nov 13, 20253,318.603,354.953,312.053,349.953,349.951.13%1,883
Nov 12, 20253,320.003,325.003,277.303,312.503,312.500.19%752
Nov 11, 20253,296.203,313.503,275.653,306.203,306.200.35%401
Nov 10, 20253,249.153,305.953,222.453,294.803,294.800.92%1,326
Nov 7, 20253,230.003,283.703,158.353,264.703,264.701.43%4,694
Nov 6, 20253,240.903,240.903,205.053,218.803,218.80-0.68%1,115
Nov 4, 20253,235.053,259.403,233.353,240.903,240.90-0.55%543
Nov 3, 20253,250.003,273.053,229.453,258.953,258.950.69%980
Oct 31, 20253,267.153,267.153,223.003,236.503,236.50-1.01%665
Oct 30, 20253,250.053,296.503,246.053,269.403,269.40-1.27%1,122
Oct 29, 20253,281.153,316.303,262.203,311.553,311.551.10%1,366
Oct 28, 20253,253.003,290.003,234.503,275.403,275.400.56%670
Oct 27, 20253,271.553,271.553,241.053,257.253,257.25-0.72%597
Oct 24, 20253,330.753,360.553,256.053,280.853,280.85-1.55%1,060
Oct 23, 20253,418.853,418.853,330.003,332.453,332.45-1.06%770
Oct 21, 20253,360.003,383.353,351.853,368.153,368.150.50%386
Oct 20, 20253,382.753,393.953,338.053,351.503,351.50-1.29%609
Oct 17, 20253,382.953,406.253,374.053,395.353,395.350.23%829
Oct 16, 20253,379.603,408.503,357.903,387.553,387.550.07%882
Oct 15, 20253,373.653,428.503,303.003,385.303,385.301.14%2,884
Oct 14, 20253,342.003,366.003,309.153,347.153,347.150.18%964
Oct 13, 20253,340.053,358.103,328.353,341.153,341.150.11%553