Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Akzo Nobel India Limited (AKZOINDIA) Historical Prices

IN:AKZOINDIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026277.45277.45261.20263.60263.60-4.92%1,103,86013.12
Oct 29, 2026274.00286.50270.05277.25277.25+0.43%1,898,19934.93
Oct 28, 2026282.35282.35273.00276.05276.05-1.60%10,6690.20
Oct 27, 2026279.55282.00273.25280.55280.55+0.34%41,8690.78
Oct 26, 2026292.15292.15271.20279.60279.60-2.37%28,5530.53
Oct 23, 2026304.00304.00280.10286.40286.40-5.38%37,8530.72
Oct 22, 2026302.65304.40285.00302.70302.70+1.16%5,3070.10
Oct 21, 2026307.76308.08298.11299.22299.22-2.15%16,1700.31
Oct 20, 2026305.80312.50303.50305.80305.80+0.00%00.00
Oct 19, 2026309.39312.50303.50305.80305.80+0.26%25,1000.48
Oct 16, 2026305.07307.30302.32305.01305.01+0.35%17,8100.34
Oct 15, 2026310.00310.00302.63303.94303.94-1.85%6,6200.13
Oct 14, 2026308.75314.96306.68309.66309.66+0.99%9,9000.19
Oct 13, 2026305.02308.17303.58306.61306.61+0.41%10,9100.21
Oct 12, 2026304.22308.00301.87305.35305.35+1.66%16,2800.31
Oct 09, 2026301.50302.96297.84300.37300.37+0.48%7,5200.14
Oct 08, 2026303.50303.52297.84298.94298.94-1.33%29,9500.57
Oct 07, 2026302.60308.80300.00302.96302.96+0.92%9,3600.18
Oct 06, 2026300.48301.91295.24300.20300.20+1.34%14,2800.21
Oct 05, 2026305.01308.70292.77296.24296.24-1.93%40,8300.59
Oct 02, 2026302.08309.19296.27302.08302.08+0.00%00.00
Oct 01, 2026309.19309.19296.27302.08302.08-1.95%18,2100.26
Sep 30, 2026307.89308.90304.11308.08308.08+1.58%4,7300.07
Sep 29, 2026317.01317.01300.94303.29303.29-4.60%95,6801.41
Sep 28, 2026321.64323.60315.05317.92317.92-0.65%21,2800.31
Sep 25, 2026312.50324.55311.36319.98319.98+2.12%50,6700.75
Sep 24, 2026316.58316.58311.15313.34313.34-0.86%11,7700.18
Sep 23, 2026319.00326.10314.00316.07316.07+0.77%58,9300.89
Sep 22, 2026315.18318.30313.12313.65313.65-0.49%2,159,05067.26
Sep 21, 2026319.85320.50313.18315.18315.18-1.46%4,7700.15
Sep 18, 2026309.00323.74306.02319.84319.84+4.12%10,6400.33
Sep 17, 2026307.34309.01306.07307.19307.19-0.25%1,3700.04
Sep 16, 2026309.10309.59304.00307.97307.97-1.98%9,1500.28
Sep 15, 2026320.00320.00308.05314.17314.17-0.45%15,5300.48
Sep 14, 2026315.59316.97314.49315.59315.59+0.00%00.00
Sep 11, 2026316.01316.97314.49315.59315.59-0.83%22,3200.69
Sep 10, 2026320.38320.42316.56318.24318.24+0.18%1,6200.05
Sep 09, 2026316.31319.53315.00317.67317.67+0.08%8900.03
Sep 08, 2026320.99320.99315.39317.40317.40-0.38%10,7300.32
Sep 07, 2026321.72322.58316.50318.62318.62+0.39%7,9600.23
Sep 04, 2026317.80320.56316.00317.39317.39+0.25%12,7800.38
Sep 03, 2026316.57318.00314.80316.60316.60+0.01%26,2700.78
Sep 02, 2026312.31317.00308.09316.57316.57+0.73%17,1700.51
Sep 01, 2026316.60316.61310.00314.27314.27-0.41%13,1500.39
Aug 31, 2026309.40317.55307.22315.57315.57+1.36%17,8900.53
Aug 28, 2026312.52313.63310.56311.33311.33+0.11%2,3500.07
Aug 27, 2026310.00312.59309.40310.98310.98+0.33%14,9000.43
Aug 26, 2026311.30312.51308.20309.95309.95-0.44%6,6000.19
Aug 25, 2026312.29312.99308.58311.33311.33-0.48%7,3900.21
Aug 24, 2026311.48313.51308.50312.82312.82+0.34%3,9400.08