Skip to main content
Akzo Nobel India Limited (NSE:AKZOINDIA)
India flag India · Delayed Price · Currency is INR
2,714.50
-60.30 (-2.17%)
At close: Mar 9, 2026

Akzo Nobel India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,748.002,755.002,667.002,714.502,714.50-2.17%28,027
Mar 6, 20262,840.802,870.702,756.502,774.802,774.80-2.14%22,812
Mar 5, 20262,894.902,902.302,820.102,835.502,835.50-2.04%31,498
Mar 4, 20262,872.902,930.102,829.802,894.502,894.500.06%21,612
Mar 2, 20262,778.602,938.702,778.602,892.902,892.90-1.44%31,299
Feb 27, 20263,008.503,029.902,889.002,935.302,935.30-3.08%283,562
Feb 26, 20263,091.003,091.002,955.003,028.503,028.50-2.02%36,373
Feb 25, 20263,121.003,125.003,072.403,091.003,091.00-0.86%17,046
Feb 24, 20263,086.103,119.403,079.903,117.803,117.801.03%30,662
Feb 23, 20263,079.003,097.703,042.403,086.103,086.101.04%25,068
Feb 20, 20263,039.003,079.803,030.303,054.403,054.400.47%17,785
Feb 19, 20263,086.903,087.003,000.103,040.203,040.20-0.85%16,277
Feb 18, 20263,034.103,074.803,017.703,066.303,066.301.05%20,127
Feb 17, 20263,039.003,041.002,993.503,034.503,034.500.43%16,905
Feb 16, 20262,950.003,028.002,921.803,021.603,021.602.40%27,490
Feb 13, 20263,000.003,019.802,889.302,950.902,950.90-1.65%28,914
Feb 12, 20263,001.103,020.002,977.603,000.303,000.30-0.03%9,562
Feb 11, 20263,022.303,035.002,989.103,001.103,001.10-0.70%13,261
Feb 10, 20262,940.003,033.002,940.003,022.303,022.301.57%19,760
Feb 9, 20262,918.602,988.902,890.002,975.502,975.501.95%28,351
Feb 6, 20262,823.202,940.002,808.202,918.602,918.603.38%29,318
Feb 5, 20262,880.002,893.902,799.302,823.302,823.30-2.42%41,984
Feb 4, 20262,856.902,896.002,797.602,893.202,893.201.42%21,623
Feb 3, 20262,859.902,879.802,788.002,852.802,852.801.20%57,053
Feb 2, 20262,720.002,845.002,686.502,819.102,819.103.46%58,325
Feb 1, 20262,800.002,812.402,658.702,724.702,724.70-2.69%26,526
Jan 30, 20262,788.002,817.002,733.502,800.002,800.000.47%51,477
Jan 29, 20262,817.202,852.102,746.702,787.002,787.00-1.46%40,449
Jan 28, 20262,916.602,916.602,811.002,828.202,828.20-2.51%52,455
Jan 27, 20262,959.902,969.902,851.502,901.002,901.00-1.28%45,485
Jan 23, 20262,923.002,956.602,910.002,938.602,938.600.14%20,440
Jan 22, 20262,959.902,975.902,916.502,934.602,934.60-0.40%21,066
Jan 21, 20262,960.002,992.802,921.002,946.502,946.50-0.89%82,967
Jan 20, 20263,042.203,071.802,960.002,972.902,972.90-2.85%54,847
Jan 19, 20263,104.003,104.003,044.003,060.003,060.00-0.93%33,097
Jan 16, 20263,095.003,108.003,066.503,088.803,088.80-0.71%64,673
Jan 14, 20263,096.003,124.203,085.003,111.003,111.000.27%28,935
Jan 13, 20263,138.303,148.003,083.003,102.603,102.60-1.14%22,729
Jan 12, 20263,129.003,149.003,080.403,138.303,138.300.14%36,481
Jan 9, 20263,132.403,160.803,111.203,133.903,133.90-0.86%40,508
Jan 8, 20263,171.503,174.003,150.003,161.103,161.10-0.33%49,706
Jan 7, 20263,180.103,224.003,153.003,171.503,171.50-0.24%304,148
Jan 6, 20263,182.803,203.003,141.003,179.003,179.00-0.12%162,109
Jan 5, 20263,201.703,201.803,162.003,182.803,182.80-0.90%33,727
Jan 2, 20263,199.003,218.903,163.003,211.603,211.600.81%41,747
Jan 1, 20263,175.103,193.903,141.003,185.903,185.900.27%44,106
Dec 31, 20253,206.003,223.403,155.003,177.303,177.30-0.90%56,651
Dec 30, 20253,147.103,214.003,125.003,206.203,206.201.88%284,143
Dec 29, 20253,123.903,184.903,101.403,147.103,147.100.75%102,916
Dec 26, 20253,149.003,152.103,120.003,123.803,123.80-0.39%28,461
Dec 24, 20253,153.003,170.003,130.003,136.003,136.00-0.46%156,377
Dec 23, 20253,157.003,159.003,127.603,150.503,150.50-88,158
Dec 22, 20253,135.003,165.403,131.103,150.403,150.400.03%70,202
Dec 19, 20253,130.003,158.003,102.503,149.403,149.401.20%349,508
Dec 18, 20253,148.003,154.503,087.503,112.103,112.10-0.66%559,154
Dec 17, 20253,252.003,275.003,080.203,132.703,132.70-13.56%10,227,710
Dec 16, 20253,633.903,679.703,591.003,624.003,624.00-0.27%44,742
Dec 15, 20253,617.603,677.003,617.003,633.903,633.900.91%76,572
Dec 12, 20253,549.803,624.903,532.003,601.203,601.201.45%55,042
Dec 11, 20253,516.503,629.903,511.203,549.803,549.800.95%67,966
Dec 10, 20253,570.003,661.003,485.003,516.503,516.50-1.39%60,180
Dec 9, 20253,468.903,618.003,407.503,565.903,565.902.18%110,486
Dec 8, 20253,520.003,582.403,451.503,489.703,489.70-0.67%113,292
Dec 5, 20253,530.103,544.003,460.403,513.403,513.40-0.80%140,508
Dec 4, 20253,560.003,628.003,486.103,541.703,541.700.34%607,790
Dec 3, 20253,413.203,647.903,352.003,529.603,529.601.34%1,811,906
Dec 2, 20253,319.803,745.003,293.403,482.803,482.805.56%2,524,832
Dec 1, 20253,310.803,335.003,263.603,299.503,299.50-0.34%15,705
Nov 28, 20253,400.003,400.003,281.503,310.803,310.80-2.64%20,604
Nov 27, 20253,410.003,445.803,314.803,400.603,400.60-0.53%17,641
Nov 26, 20253,393.003,443.203,384.603,418.803,418.800.63%25,174
Nov 25, 20253,356.603,406.503,336.103,397.503,397.501.22%13,423
Nov 24, 20253,385.003,397.703,334.603,356.603,356.60-0.84%18,049
Nov 21, 20253,393.003,423.503,364.003,385.003,385.00-0.26%21,386
Nov 20, 20253,400.003,404.703,355.003,393.903,393.900.66%15,004
Nov 19, 20253,430.003,430.003,326.503,371.603,371.60-0.30%35,221
Nov 18, 20253,360.003,403.703,306.303,381.703,381.701.61%581,622
Nov 17, 20253,380.003,387.903,299.903,328.003,328.00-0.93%20,079
Nov 14, 20253,324.003,363.403,315.503,359.303,359.300.27%12,384
Nov 13, 20253,335.003,355.003,306.403,350.103,350.101.20%16,668
Nov 12, 20253,319.303,330.003,270.303,310.303,310.300.12%15,991
Nov 11, 20253,299.403,319.403,267.603,306.303,306.300.21%14,968
Nov 10, 20253,261.903,310.003,216.103,299.403,299.401.14%12,145
Nov 7, 20253,250.003,286.203,156.903,262.303,262.301.40%45,890
Nov 6, 20253,259.003,259.003,202.503,217.403,217.40-0.69%32,484
Nov 4, 20253,232.003,260.003,232.003,239.603,239.60-0.66%45,461
Nov 3, 20253,269.903,280.003,231.103,261.203,261.200.60%55,970
Oct 31, 20253,299.503,299.503,222.703,241.703,241.70-0.88%77,099
Oct 30, 20253,303.003,303.003,246.303,270.503,270.50-1.01%26,957
Oct 29, 20253,285.003,320.003,259.003,303.803,303.800.60%43,165
Oct 28, 20253,250.003,300.003,235.603,284.203,284.201.06%25,920
Oct 27, 20253,290.003,290.003,241.203,249.703,249.70-1.03%19,366
Oct 24, 20253,345.003,365.903,257.203,283.503,283.50-1.52%29,647
Oct 23, 20253,390.703,390.703,328.003,334.103,334.10-1.09%8,844
Oct 21, 20253,340.003,394.003,340.003,370.703,370.700.60%3,563
Oct 20, 20253,395.403,395.403,320.003,350.603,350.60-1.32%15,577
Oct 17, 20253,373.103,411.003,373.003,395.403,395.400.17%28,251
Oct 16, 20253,399.203,407.003,355.203,389.803,389.80-0.07%63,013
Oct 15, 20253,359.903,440.403,303.003,392.203,392.201.15%72,401
Oct 14, 20253,349.803,378.403,303.203,353.503,353.500.44%114,349