Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Akzo Nobel India Limited (AKZOINDIA.BO)

Compare
3,538.40
+20.40
+(0.58%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,535.003,550.103,469.003,538.403,538.40986
Apr 16, 20253,480.003,534.603,460.003,518.003,518.00190
Apr 15, 20253,428.803,545.453,428.803,481.603,481.60172
Apr 11, 20253,388.703,512.003,382.503,498.753,498.75297
Apr 9, 20253,483.153,483.153,324.103,336.253,336.25486
Apr 8, 20253,452.753,493.203,405.053,483.153,483.15260
Apr 7, 20253,055.103,416.803,055.103,400.003,400.00683
Apr 4, 20253,549.103,549.103,371.003,510.903,510.90294
Apr 3, 20253,500.003,621.353,500.003,539.603,539.60701
Apr 2, 20253,535.853,535.853,465.003,484.553,484.55248
Apr 1, 20253,557.603,604.953,511.403,527.053,527.05299
Mar 28, 20253,577.103,609.553,546.203,599.753,599.75535
Mar 27, 20253,324.653,812.753,311.803,703.803,703.803,294
Mar 26, 20253,319.903,360.003,292.003,317.053,317.05601
Mar 25, 20253,372.003,372.003,296.053,358.753,358.75568
Mar 24, 20253,379.553,379.553,280.403,348.753,348.751,823
Mar 21, 20253,225.053,400.003,225.053,378.253,378.25197
Mar 20, 20253,272.153,315.003,268.453,297.953,297.95828
Mar 19, 20253,225.003,233.503,166.803,226.453,226.45366
Mar 18, 20253,151.003,257.403,118.053,243.103,243.10321
Mar 17, 20253,153.603,153.603,091.453,134.353,134.35550
Mar 13, 20253,112.053,174.953,085.953,129.103,129.10331
Mar 12, 20253,223.103,223.103,169.503,176.103,176.10248
Mar 11, 20253,357.803,357.803,140.053,209.453,209.451,340
Mar 10, 20253,349.903,349.903,248.053,295.303,295.30401
Mar 7, 20253,450.003,450.003,231.353,287.953,287.95156
Mar 6, 20253,211.653,290.303,199.453,262.103,262.10448
Mar 5, 20253,159.553,195.903,129.953,180.253,180.25345
Mar 4, 20253,091.853,154.953,072.353,138.653,138.65224
Mar 3, 20253,100.003,122.953,045.953,108.103,108.10811
Feb 28, 20253,185.103,213.753,075.053,107.753,107.75871
Feb 27, 20253,372.953,372.953,207.003,240.053,240.05512
Feb 25, 20253,300.003,339.953,235.903,324.953,324.95491
Feb 24, 20253,220.053,303.953,179.803,267.353,267.35366
Feb 21, 20253,297.753,297.753,190.003,250.253,250.25426
Feb 20, 20253,261.403,303.953,227.203,292.603,292.60665
Feb 19, 20253,328.653,328.653,207.003,298.803,298.80385
Feb 18, 20253,465.853,465.853,245.253,322.003,322.00492
Feb 17, 20253,226.103,349.953,179.053,340.353,340.351,463
Feb 14, 20253,305.553,322.003,124.003,226.103,226.101,244
Feb 13, 20253,375.003,419.003,266.903,277.703,277.70947
Feb 12, 20253,429.103,460.303,322.903,420.853,420.85947
Feb 11, 20253,650.903,650.903,428.703,468.353,468.35492
Feb 10, 20253,617.553,662.053,468.803,618.403,618.401,068
Feb 7, 20253,800.003,800.003,554.053,624.203,624.201,175
Feb 6, 20253,739.803,748.603,610.103,628.453,628.45664
Feb 5, 20253,859.903,859.903,699.703,740.353,740.35580
Feb 4, 20253,833.103,852.253,756.203,788.153,788.15801
Feb 3, 20253,700.053,845.403,700.053,830.153,830.15383
Feb 1, 20253,800.003,846.503,741.803,775.903,775.90431
Jan 31, 20253,776.653,794.303,718.303,782.303,782.30502
Jan 30, 20253,665.953,779.753,655.453,751.703,751.70631
Jan 29, 20253,637.003,724.653,615.953,644.803,644.80796
Jan 28, 20253,785.003,806.703,548.303,630.553,630.551,804
Jan 27, 20253,899.953,899.953,757.403,788.203,788.20685
Jan 24, 20253,767.003,872.503,763.253,849.703,849.70395
Jan 23, 20253,726.053,800.003,724.253,769.753,769.75390
Jan 22, 20253,764.453,783.603,711.353,728.803,728.80643
Jan 21, 20253,862.353,899.753,788.803,806.903,806.901,735
Jan 20, 20253,942.153,942.153,793.003,866.503,866.501,106
Jan 17, 20253,600.053,923.953,600.053,831.103,831.102,684
Jan 16, 20253,664.803,758.403,660.503,743.803,743.80938
Jan 15, 20253,735.603,735.603,543.003,644.853,644.851,285
Jan 14, 20253,640.003,725.653,637.753,672.303,672.301,546
Jan 13, 20253,739.303,772.453,654.953,701.653,701.653,366
Jan 10, 20253,735.003,836.803,670.003,735.353,735.352,668
Jan 9, 20253,744.953,780.003,609.053,742.403,742.402,796
Jan 8, 20253,699.953,699.953,563.103,643.953,643.951,368
Jan 7, 20253,422.553,728.003,399.903,632.703,632.702,573
Jan 6, 20253,477.903,495.003,396.003,422.553,422.55355
Jan 3, 20253,561.253,577.803,472.103,499.203,499.20548
Jan 2, 20253,486.053,588.603,486.053,553.303,553.30255
Jan 1, 20253,538.953,580.003,509.803,559.153,559.15397
Dec 31, 20243,401.103,600.003,384.003,588.903,588.90307
Dec 30, 20243,401.253,440.753,367.453,403.753,403.75838
Dec 27, 20243,438.053,454.953,401.003,412.803,412.80483
Dec 26, 20243,482.203,484.953,440.003,459.053,459.05378
Dec 24, 20243,575.953,575.953,468.153,481.203,481.20946
Dec 23, 20243,616.403,616.403,458.103,511.903,511.901,696
Dec 20, 20243,611.003,660.003,555.053,590.653,590.651,587
Dec 19, 20243,719.003,719.003,550.953,612.103,612.102,020
Dec 18, 20243,474.053,759.953,474.053,732.203,732.2019,111
Dec 17, 20243,540.003,540.003,461.453,474.003,474.00513
Dec 16, 20243,550.003,576.103,501.003,530.153,530.15921
Dec 13, 20243,569.953,569.953,510.003,548.953,548.951,710
Dec 12, 20243,653.003,653.003,550.003,569.953,569.95630
Dec 11, 20243,584.553,621.053,571.053,581.403,581.40984
Dec 10, 20243,586.603,645.003,553.953,584.503,584.50981
Dec 9, 20243,602.503,697.553,573.703,582.853,582.851,262
Dec 6, 20243,656.103,715.653,634.803,676.003,676.00623
Dec 5, 20243,764.753,764.753,579.503,652.253,652.253,393
Dec 4, 20243,749.953,775.603,690.903,713.603,713.602,564
Dec 3, 20243,660.003,795.003,625.003,713.553,713.551,662
Dec 2, 20243,682.003,716.303,610.003,644.253,644.251,241
Nov 29, 20243,787.953,787.953,673.853,707.753,707.75376
Nov 28, 20243,670.053,800.003,670.053,720.303,720.30881
Nov 27, 20243,605.003,767.853,574.303,731.203,731.202,093
Nov 26, 20243,769.903,769.903,593.453,606.003,606.001,152
Nov 25, 20243,799.953,799.953,631.003,652.903,652.901,286
Nov 22, 20243,638.003,659.003,602.353,643.303,643.30921
Nov 21, 20243,690.003,690.003,573.953,626.203,626.20693
Nov 19, 2024 70.00 Dividend
Nov 19, 20243,669.953,699.253,638.803,645.603,645.60516
Nov 18, 20243,719.303,748.653,596.753,703.503,633.502,056
Nov 14, 20243,785.953,785.953,635.003,656.003,586.901,099
Nov 13, 20243,800.003,800.003,620.503,659.153,589.992,221
Nov 12, 20243,959.853,959.853,760.253,769.453,698.20560
Nov 11, 20244,026.054,112.403,836.953,863.253,790.231,177
Nov 8, 20244,189.854,189.854,050.004,091.104,013.772,426
Nov 7, 20244,244.204,280.304,152.954,180.454,101.441,197
Nov 6, 20244,267.304,297.754,215.954,224.154,144.31948
Nov 4, 20244,510.004,524.704,263.354,283.804,202.833,255
Nov 1, 20244,444.004,623.004,410.354,517.604,432.214,663
Oct 31, 20243,815.054,525.003,815.054,393.454,310.4118,573
Oct 29, 20243,788.003,788.003,680.553,735.803,665.19335
Oct 28, 20243,784.953,784.953,653.803,729.053,658.57589
Oct 25, 20243,888.503,888.503,622.653,705.953,635.90724
Oct 24, 20243,787.003,787.003,668.353,706.253,636.20778
Oct 23, 20243,900.003,900.003,663.703,686.303,616.63683
Oct 22, 20243,930.003,930.003,702.753,707.153,637.081,529
Oct 21, 20243,894.103,924.653,823.153,840.653,768.06328
Oct 18, 20243,936.054,013.153,878.453,899.803,826.092,335
Oct 17, 20244,106.004,172.753,976.003,994.103,918.61843
Oct 16, 20244,165.504,213.453,987.704,108.504,030.84586
Oct 15, 20244,074.404,393.604,074.404,197.554,118.211,970
Oct 14, 20244,101.204,111.304,057.804,065.603,988.76572
Oct 11, 20244,185.004,199.954,108.854,120.054,042.181,021
Oct 10, 20244,329.004,329.004,155.204,211.804,132.192,660
Oct 9, 20243,919.904,649.003,919.904,353.904,271.619,241
Oct 8, 20243,748.104,110.253,708.853,915.703,841.691,892
Oct 7, 20243,900.003,919.553,775.003,798.253,726.461,119
Oct 4, 20243,769.003,860.003,655.953,817.603,745.442,593
Oct 3, 20243,855.653,943.703,772.003,820.003,747.802,388
Oct 1, 20243,750.503,964.353,732.903,937.353,862.932,213
Sep 30, 20243,782.903,881.403,743.703,778.653,707.231,766
Sep 27, 20243,675.803,846.903,660.753,783.903,712.38829
Sep 26, 20243,687.403,687.403,605.003,632.353,563.69443
Sep 25, 20243,674.703,706.503,625.653,670.353,600.98423
Sep 24, 20243,687.403,691.953,641.553,670.353,600.98230
Sep 23, 20243,715.003,715.003,661.553,675.353,605.88308
Sep 20, 20243,785.003,785.003,671.803,697.553,627.66572
Sep 19, 20243,893.003,893.003,704.353,728.603,658.131,027
Sep 18, 20243,705.753,779.353,678.453,748.353,677.501,349
Sep 17, 20243,632.153,733.703,631.603,696.203,626.341,140
Sep 16, 20243,727.553,727.553,625.603,656.153,587.04304
Sep 13, 20243,760.003,815.003,609.703,689.753,620.013,499
Sep 12, 20243,785.003,866.753,704.003,797.553,725.774,241
Sep 11, 20243,847.753,890.053,765.353,785.003,713.461,882
Sep 10, 20243,818.153,960.003,798.303,847.903,775.171,204
Sep 9, 20243,799.953,826.403,650.003,772.953,701.641,369
Sep 6, 20243,687.203,859.653,687.203,760.653,689.575,732
Sep 5, 20243,553.003,757.803,553.003,686.803,617.126,775
Sep 4, 20243,509.403,583.203,507.003,563.403,496.05398
Sep 3, 20243,449.903,540.003,445.053,506.553,440.27689
Sep 2, 20243,466.153,492.653,406.953,426.953,362.182,482
Aug 30, 20243,462.203,486.403,434.203,466.153,400.641,047
Aug 29, 20243,527.953,527.953,425.053,472.253,406.621,637
Aug 28, 20243,465.653,577.803,458.403,528.853,462.151,095
Aug 26, 20243,332.953,417.453,210.003,237.053,175.87865
Aug 23, 20243,316.053,316.053,180.703,270.303,208.491,190
Aug 22, 20243,221.203,314.053,202.903,237.953,176.751,296
Aug 21, 20243,239.953,243.553,171.353,214.553,153.79623
Aug 20, 20243,289.753,289.753,192.853,207.453,146.83773
Aug 19, 20243,190.003,273.653,156.003,229.453,168.41640
Aug 16, 20243,181.953,219.903,159.203,186.853,126.62535
Aug 14, 20243,194.703,224.403,167.953,197.753,137.31980
Aug 13, 20243,253.453,295.253,184.253,206.403,145.801,054
Aug 12, 20243,109.853,358.253,109.853,305.253,242.781,189
Aug 9, 20243,307.103,363.903,248.053,346.503,283.251,395
Aug 8, 20243,280.003,305.103,105.003,287.053,224.921,177
Aug 7, 20243,100.053,242.903,054.703,207.753,147.121,362
Aug 6, 20243,095.953,151.503,057.603,101.003,042.39627
Aug 5, 20243,115.003,152.803,009.503,075.103,016.98903
Aug 2, 20243,113.053,199.953,071.003,114.953,056.073,290
Aug 1, 20242,985.003,133.002,969.103,113.103,054.265,258
Jul 31, 20242,959.002,984.852,947.702,974.602,918.38835
Jul 30, 20242,955.002,990.102,928.152,959.552,903.61661
Jul 29, 20242,928.352,956.952,880.002,929.702,874.33837
Jul 26, 20242,844.352,879.802,791.952,870.902,816.64647
Jul 25, 2024 25.00 Dividend
Jul 25, 20242,808.052,839.552,777.452,804.402,751.391,045
Jul 24, 20242,805.952,851.152,804.352,825.802,747.861,083
Jul 23, 20242,817.952,835.102,775.002,806.352,728.95916
Jul 22, 20242,820.502,854.352,810.002,818.152,740.42762
Jul 19, 20242,905.652,912.802,837.002,844.952,766.48741
Jul 18, 20242,978.052,990.102,909.552,931.802,850.941,668
Jul 16, 20242,944.903,037.852,890.003,022.852,939.483,196
Jul 15, 20242,919.902,949.952,882.002,916.602,836.161,554
Jul 12, 20242,900.752,954.102,879.752,892.702,812.92774
Jul 11, 20242,986.402,986.402,893.102,894.302,814.47402
Jul 10, 20242,915.002,995.002,807.302,914.552,834.162,448
Jul 9, 20242,888.902,941.002,875.002,918.402,837.91580
Jul 8, 20242,945.002,971.452,850.002,859.452,780.58828
Jul 5, 20242,880.002,952.352,870.002,940.252,859.16873
Jul 4, 20242,871.852,895.402,848.052,874.502,795.22251
Jul 3, 20242,875.952,887.952,853.202,862.352,783.40431
Jul 2, 20242,876.402,886.452,860.402,867.602,788.51221
Jul 1, 20242,820.302,885.002,820.302,860.402,781.51724
Jun 28, 20242,849.502,867.952,807.352,836.352,758.121,064
Jun 27, 20242,885.952,893.752,824.102,836.902,758.661,233
Jun 26, 20242,901.302,906.702,870.302,873.352,794.10292
Jun 25, 20242,940.752,942.502,871.002,903.202,823.13666
Jun 24, 20242,912.052,944.102,883.252,930.502,849.672,278
Jun 21, 20242,870.002,932.002,854.102,930.252,849.432,144
Jun 20, 20242,760.052,911.502,760.052,871.802,792.592,787
Jun 19, 20242,804.652,833.002,753.002,781.002,704.302,897
Jun 18, 20242,798.252,850.002,777.952,813.902,736.29812
Jun 14, 20242,805.402,853.652,788.302,846.352,767.85807
Jun 13, 20242,798.002,825.902,778.052,809.852,732.352,113
Jun 12, 20242,655.352,813.002,655.352,798.002,720.833,232
Jun 11, 20242,691.152,752.452,673.952,737.252,661.751,976
Jun 10, 20242,661.002,730.002,636.202,688.652,614.492,161
Jun 7, 20242,654.302,708.902,648.002,655.852,582.60940
Jun 6, 20242,616.102,661.302,613.002,646.852,573.85737
Jun 5, 20242,536.002,664.302,528.102,612.502,540.454,733
Jun 4, 20242,609.002,609.002,483.002,546.252,476.021,181
Jun 3, 20242,618.902,618.902,566.802,604.052,532.231,181
May 31, 20242,542.952,596.252,528.152,566.802,496.011,559
May 30, 20242,553.552,557.752,524.752,545.852,475.63169
May 29, 20242,536.052,560.002,528.552,553.452,483.02474
May 28, 20242,550.002,615.152,528.552,537.302,467.32541
May 27, 20242,592.002,592.002,548.552,563.852,493.141,130
May 24, 20242,579.802,580.002,550.002,572.802,501.84830
May 23, 20242,569.502,577.902,550.652,561.652,491.001,028
May 22, 20242,560.752,580.002,549.152,569.852,498.97899
May 21, 20242,619.002,619.002,553.202,558.752,488.181,493
May 17, 20242,555.102,630.002,554.852,613.352,541.272,810
May 16, 20242,565.902,613.002,542.052,560.402,489.781,612
May 15, 20242,574.852,576.502,516.402,551.802,481.42921
May 14, 20242,510.152,528.002,508.952,525.402,455.75295
May 13, 20242,495.002,525.902,495.002,513.952,444.61390
May 10, 20242,470.502,502.252,456.702,491.802,423.07394
May 9, 20242,540.252,540.252,450.402,457.952,390.16544
May 8, 20242,481.902,515.002,479.302,499.102,430.17828
May 7, 20242,478.452,520.002,464.502,500.052,431.102,797
May 6, 20242,524.652,535.702,455.602,465.902,397.891,074
May 3, 20242,587.302,587.302,501.002,516.752,447.341,300
May 2, 20242,465.002,548.002,457.252,522.502,452.933,908
Apr 30, 20242,467.452,468.002,435.402,451.202,383.59748
Apr 29, 20242,456.902,470.202,435.402,446.702,379.22902
Apr 26, 20242,460.702,460.702,432.002,444.902,377.47932
Apr 25, 20242,475.852,475.852,438.952,444.152,376.74757
Apr 24, 20242,453.902,469.452,440.052,451.952,384.32959
Apr 23, 20242,431.202,439.952,423.802,435.402,368.23348
Apr 22, 20242,430.502,453.052,411.002,416.652,350.00718
Apr 19, 20242,400.852,445.152,396.452,405.202,338.86860
Apr 18, 20242,478.452,499.152,412.552,417.802,351.111,066

Related Tickers

POLSON.BO Polson Limited
12,272.95
+0.70%
 
POLYCHEM.BO Polychem Limited
1,877.05
-0.69%
 
BASF.BO BASF India Limited
4,469.40
-1.34%
 
KELENRG.BO Keltech Energies Limited
3,338.50
-0.92%
 
KINGFA.NS Kingfa Science & Technology (India) Limited
3,114.20
-1.53%
 
GALAXYSURF.BO Galaxy Surfactants Limited
2,198.40
+0.72%
 
TANFACIND.BO Tanfac Industries Limited
2,928.20
-0.71%
 
PAUSHAKLTD.BO Paushak Limited
4,648.00
-3.15%
 
POCL.BO Pondy Oxides And Chemicals Limited
771.30
+1.85%
 
ROSSARI.NS Rossari Biotech Limited
681.00
-1.13%