NSE - Delayed Quote INR

Akzo Nobel India Limited (AKZOINDIA.NS)

Compare
3,702.95
+2.50
+(0.07%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253,705.003,733.303,633.103,702.953,702.9511,643
Jan 13, 20253,750.003,773.803,650.003,700.453,700.4540,150
Jan 10, 20253,734.503,843.003,663.103,735.353,735.3536,334
Jan 9, 20253,626.303,790.003,615.003,734.503,734.5024,580
Jan 8, 20253,656.203,666.203,565.003,641.003,641.0017,902
Jan 7, 20253,440.003,793.003,397.953,630.803,630.8049,180
Jan 6, 20253,450.003,503.603,393.603,419.953,419.9514,612
Jan 3, 20253,546.853,587.853,455.553,500.053,500.057,834
Jan 2, 20253,550.003,579.703,513.453,546.853,546.8512,810
Jan 1, 20253,534.903,579.953,513.353,563.453,563.456,786
Dec 31, 20243,411.403,612.003,380.103,588.753,588.7512,720
Dec 30, 20243,438.003,438.353,372.653,411.403,411.405,217
Dec 27, 20243,453.953,459.353,403.253,409.053,409.053,853
Dec 26, 20243,484.403,498.853,438.153,453.703,453.707,733
Dec 24, 20243,451.553,550.003,451.553,484.403,484.406,615
Dec 23, 20243,600.003,641.953,431.253,503.903,503.9019,702
Dec 20, 20243,641.603,670.003,556.003,593.203,593.2016,537
Dec 19, 20243,654.303,708.803,591.653,607.603,607.6018,830
Dec 18, 20243,498.353,770.003,490.453,728.903,728.90169,471
Dec 17, 20243,534.553,564.803,463.803,467.853,467.8510,367
Dec 16, 20243,547.053,573.953,501.003,534.553,534.557,960
Dec 13, 20243,561.203,569.503,504.053,548.153,548.157,232
Dec 12, 20243,611.003,619.753,548.003,561.203,561.2011,410
Dec 11, 20243,579.003,625.403,575.003,589.003,589.008,544
Dec 10, 20243,626.553,660.003,539.103,580.703,580.7013,869
Dec 9, 20243,718.703,718.703,580.003,586.503,586.5015,452
Dec 6, 20243,684.303,724.553,634.103,674.553,674.558,446
Dec 5, 20243,734.053,745.303,625.053,648.803,648.8011,060
Dec 4, 20243,714.703,800.253,692.403,713.253,713.2518,254
Dec 3, 20243,670.353,799.003,622.003,714.703,714.7014,373
Dec 2, 20243,662.203,724.053,603.353,635.403,635.4019,166
Nov 29, 20243,739.003,755.003,668.153,707.203,707.2011,845
Nov 28, 20243,768.003,800.003,682.353,735.253,735.2522,069
Nov 27, 20243,605.003,770.653,575.003,732.403,732.4024,265
Nov 26, 20243,645.003,722.953,588.053,605.603,605.6011,902
Nov 25, 20243,747.003,782.903,625.553,642.403,642.4027,836
Nov 22, 20243,655.003,659.003,605.053,639.003,639.0017,699
Nov 21, 20243,644.853,666.003,562.253,631.353,631.3516,613
Nov 19, 2024 70.00 Dividend
Nov 19, 20243,650.153,699.753,632.803,645.703,645.708,400
Nov 18, 20243,730.003,744.853,630.003,703.903,633.9023,348
Nov 14, 20243,672.753,789.603,631.003,646.303,577.3914,255
Nov 13, 20243,750.003,760.003,630.803,662.053,592.8422,884
Nov 12, 20243,910.003,943.753,756.053,768.053,696.8416,328
Nov 11, 20244,103.954,109.203,816.503,863.603,790.5834,900
Nov 8, 20244,161.054,182.454,050.004,091.954,014.6212,939
Nov 7, 20244,246.204,289.054,113.254,178.054,099.0928,129
Nov 6, 20244,258.004,300.804,209.954,227.504,147.6018,418
Nov 5, 20244,253.004,505.004,162.404,258.704,178.21126,233
Nov 4, 20244,518.004,518.004,250.004,282.454,201.5249,441
Nov 1, 20244,405.004,674.004,400.004,518.504,433.1060,793
Oct 31, 20243,849.004,559.003,849.004,402.304,319.10437,849
Oct 30, 20243,740.053,829.903,740.053,802.703,730.835,858
Oct 29, 20243,754.553,756.903,680.003,740.053,669.375,240
Oct 28, 20243,752.253,789.003,651.703,735.853,665.259,359
Oct 25, 20243,700.003,765.003,620.003,712.703,642.5313,468
Oct 24, 20243,716.203,738.653,666.003,706.903,636.846,436
Oct 23, 20243,734.953,734.953,655.103,684.653,615.0113,617
Oct 22, 20243,852.803,852.803,707.003,719.703,649.4014,404
Oct 21, 20243,900.003,940.953,820.003,833.603,761.1510,043
Oct 18, 20244,043.504,043.503,893.153,910.853,836.949,791
Oct 17, 20244,136.804,145.953,973.003,992.953,917.499,323
Oct 16, 20244,166.004,217.554,094.204,106.854,029.238,583
Oct 15, 20244,070.554,400.004,069.154,199.504,120.1364,208
Oct 14, 20244,122.304,127.854,053.554,069.803,992.8811,553
Oct 11, 20244,171.004,204.954,111.004,122.904,044.9811,399
Oct 10, 20244,299.054,349.904,144.004,212.204,132.5926,036
Oct 9, 20243,915.904,649.003,875.104,338.854,256.85164,101
Oct 8, 20243,817.054,166.953,692.703,919.353,845.2838,532
Oct 7, 20243,840.703,925.003,766.603,800.603,728.7711,725
Oct 4, 20243,771.303,859.953,657.553,820.703,748.4920,969
Oct 3, 20243,934.653,934.653,770.003,819.403,747.2211,635
Oct 1, 20243,781.203,966.153,735.103,934.653,860.2920,149
Sep 30, 20243,840.703,922.853,741.003,773.553,702.2314,441
Sep 27, 20243,659.403,860.003,659.403,782.853,711.3627,746
Sep 26, 20243,660.053,697.403,603.003,641.153,572.346,955
Sep 25, 20243,675.603,716.953,628.503,679.353,609.812,967
Sep 24, 20243,681.303,698.953,631.003,657.303,588.184,766
Sep 23, 20243,728.753,728.753,660.053,681.303,611.734,742
Sep 20, 20243,747.803,754.003,661.303,707.053,636.995,309
Sep 19, 20243,789.953,807.003,700.003,727.303,656.868,810
Sep 18, 20243,723.953,776.853,691.803,740.953,670.258,188
Sep 17, 20243,653.853,739.953,628.603,691.703,621.939,144
Sep 16, 20243,716.003,716.003,626.003,653.853,584.809,596
Sep 13, 20243,800.003,819.103,652.553,690.553,620.8013,203
Sep 12, 20243,802.603,868.003,761.153,790.103,718.4711,535
Sep 11, 20243,845.003,898.703,767.103,783.503,712.0030,730
Sep 10, 20243,793.253,971.253,790.003,847.753,775.0357,982
Sep 9, 20243,766.903,835.003,647.203,776.903,705.5220,903
Sep 6, 20243,740.003,855.003,636.003,770.353,699.0960,860
Sep 5, 20243,624.953,730.003,585.003,687.203,617.5248,265
Sep 4, 20243,509.003,579.903,500.453,561.303,493.9913,803
Sep 3, 20243,448.253,540.003,438.003,509.403,443.0812,145
Sep 2, 20243,499.853,500.053,400.003,431.053,366.219,702
Aug 30, 20243,467.153,484.503,430.053,465.153,399.668,009
Aug 29, 20243,524.053,524.053,430.003,467.153,401.6211,246
Aug 28, 20243,479.003,578.803,460.003,527.203,460.5433,096
Aug 27, 20243,247.703,464.003,242.053,444.753,379.6534,259
Aug 26, 20243,300.003,364.953,165.053,237.703,176.5111,385
Aug 23, 20243,247.853,297.403,156.953,271.603,209.7711,828
Aug 22, 20243,235.053,285.003,190.153,237.853,176.667,293
Aug 21, 20243,223.303,251.853,201.003,207.403,146.789,630
Aug 20, 20243,275.353,295.853,201.003,213.203,152.4715,781
Aug 19, 20243,189.203,275.003,153.003,240.053,178.8211,213
Aug 16, 20243,174.853,223.053,164.003,189.203,128.935,361
Aug 14, 20243,210.053,232.603,161.553,194.853,134.478,458
Aug 13, 20243,300.003,300.003,169.103,202.703,142.1714,706
Aug 12, 20243,342.703,367.053,290.103,312.453,249.8516,958
Aug 9, 20243,317.753,368.903,252.203,344.653,281.4435,623
Aug 8, 20243,208.053,310.003,200.653,290.103,227.9249,748
Aug 7, 20243,100.003,250.003,055.503,210.653,149.9737,756
Aug 6, 20243,080.053,149.003,051.853,103.153,044.5048,654
Aug 5, 20243,117.653,150.003,005.053,082.103,023.8535,841
Aug 2, 20243,102.003,199.003,066.703,117.503,058.5845,104
Aug 1, 20242,975.853,131.002,957.953,111.753,052.94118,943
Jul 31, 20242,978.752,982.002,925.002,975.852,919.6110,308
Jul 30, 20242,942.152,989.902,923.252,953.352,897.5311,456
Jul 29, 20242,880.002,960.902,880.002,942.152,886.5520,011
Jul 26, 20242,850.002,884.802,802.052,872.402,818.1111,584
Jul 25, 2024 25.00 Dividend
Jul 25, 20242,820.002,844.902,752.002,802.052,749.099,672
Jul 24, 20242,804.002,855.052,803.552,827.452,749.499,150
Jul 23, 20242,806.652,836.402,773.202,803.602,726.298,205
Jul 22, 20242,865.952,866.002,806.652,814.452,736.847,205
Jul 19, 20242,915.002,915.002,832.952,841.552,763.2011,824
Jul 18, 20242,990.052,990.052,905.002,934.652,853.7317,154
Jul 16, 20242,900.553,032.952,888.853,017.902,934.6834,646
Jul 15, 20242,930.002,959.152,880.052,907.552,827.3815,247
Jul 12, 20242,900.002,960.002,875.902,885.002,805.4514,106
Jul 11, 20242,955.002,959.102,890.002,897.202,817.315,721
Jul 10, 20242,922.903,000.002,817.252,920.802,840.2629,755
Jul 9, 20242,889.252,944.002,875.002,910.652,830.3912,627
Jul 8, 20242,969.002,970.702,850.252,874.852,795.5811,507
Jul 5, 20242,872.002,957.102,865.052,943.952,862.7713,537
Jul 4, 20242,871.702,896.002,855.002,883.552,804.043,911
Jul 3, 20242,868.002,890.002,855.002,862.402,783.475,341
Jul 2, 20242,886.952,889.002,850.452,868.352,789.266,549
Jul 1, 20242,870.002,890.002,825.002,862.302,783.3810,922
Jun 28, 20242,849.002,870.002,813.352,835.402,757.2214,273
Jun 27, 20242,880.402,899.102,824.002,834.802,756.6321,014
Jun 26, 20242,878.002,922.702,870.502,891.752,812.013,426
Jun 25, 20242,933.452,947.252,869.652,910.152,829.9111,156
Jun 24, 20242,907.002,946.402,891.552,932.602,851.7412,674
Jun 21, 20242,909.952,934.902,848.202,918.452,837.9820,132
Jun 20, 20242,774.952,910.102,774.952,876.502,797.1828,270
Jun 19, 20242,802.002,834.802,752.102,773.902,697.4124,509
Jun 18, 20242,820.052,852.752,777.002,802.952,725.6615,563
Jun 14, 20242,819.002,855.002,790.002,848.202,769.6616,263
Jun 13, 20242,808.802,822.952,775.052,815.602,737.9615,562
Jun 12, 20242,711.252,814.002,711.252,798.802,721.6320,665
Jun 11, 20242,725.952,755.002,678.152,731.852,656.5212,102
Jun 10, 20242,658.002,730.002,631.002,686.952,612.8614,749
Jun 7, 20242,652.802,710.052,571.702,657.452,584.1713,404
Jun 6, 20242,614.502,659.902,600.902,650.702,577.6114,734
Jun 5, 20242,541.052,663.652,527.952,614.502,542.4148,848
Jun 4, 20242,609.002,609.002,469.052,533.502,463.6425,755
Jun 3, 20242,597.702,611.602,565.552,605.202,533.3615,817
May 31, 20242,552.702,604.902,529.452,565.552,494.8118,058
May 30, 20242,560.002,560.002,526.102,542.952,472.835,867
May 29, 20242,542.152,559.552,524.702,555.652,485.184,538
May 28, 20242,565.652,573.052,527.002,537.202,467.247,248
May 27, 20242,591.002,594.452,548.552,565.352,494.617,727
May 24, 20242,565.002,589.002,548.752,572.302,501.376,689
May 23, 20242,575.002,579.802,550.002,564.852,494.135,474
May 22, 20242,569.452,582.452,548.702,566.152,495.398,654
May 21, 20242,616.152,616.152,553.002,561.852,491.2113,657
May 17, 20242,558.752,630.002,551.652,613.402,541.3435,675
May 16, 20242,566.752,614.902,546.102,558.752,488.2025,200
May 15, 20242,543.352,579.002,512.252,553.952,483.5313,828
May 14, 20242,515.352,530.052,507.302,523.252,453.677,915
May 13, 20242,500.002,525.002,488.552,515.352,445.999,967
May 10, 20242,467.152,504.002,446.552,494.802,426.0110,994
May 9, 20242,504.002,512.202,441.502,464.802,396.8410,643
May 8, 20242,499.002,515.002,483.452,504.352,435.305,810
May 7, 20242,477.002,520.002,463.452,499.002,430.0914,936
May 6, 20242,525.002,534.652,455.052,465.202,397.2314,085
May 3, 20242,555.002,589.952,499.752,514.552,445.2120,907
May 2, 20242,473.902,548.002,457.002,522.802,453.2431,927
Apr 30, 20242,460.002,471.402,425.102,449.852,382.3011,250
Apr 29, 20242,442.052,471.952,420.802,448.752,381.235,225
Apr 26, 20242,450.952,457.002,430.002,442.002,374.665,351
Apr 25, 20242,461.452,475.002,421.352,444.052,376.667,726
Apr 24, 20242,447.202,471.952,438.702,449.202,381.676,052
Apr 23, 20242,433.552,441.852,422.002,435.002,367.865,174
Apr 22, 20242,427.502,455.002,409.852,421.402,354.639,186
Apr 19, 20242,425.002,444.102,382.052,406.252,339.909,271
Apr 18, 20242,468.052,499.002,410.002,419.852,353.1313,717
Apr 16, 20242,449.002,499.802,426.252,460.102,392.279,468
Apr 15, 20242,440.002,464.652,387.002,449.002,381.4715,211
Apr 12, 20242,480.352,489.252,433.002,455.702,387.9938,354
Apr 10, 20242,459.802,480.002,430.052,468.002,399.956,929
Apr 9, 20242,452.102,460.002,426.502,447.552,380.0622,667
Apr 8, 20242,477.002,495.402,425.002,433.852,366.747,426
Apr 5, 20242,426.652,482.552,426.652,472.602,404.425,486
Apr 4, 20242,484.452,484.452,424.402,463.602,395.679,511
Apr 3, 20242,459.752,459.752,435.002,447.752,380.267,981
Apr 2, 20242,424.002,451.952,423.102,447.502,380.015,899
Apr 1, 20242,405.452,438.002,386.102,417.102,350.4511,458
Mar 28, 20242,415.002,435.002,365.002,384.702,318.9424,592
Mar 27, 20242,421.002,421.002,390.002,413.402,346.858,861
Mar 26, 20242,469.902,469.902,392.602,399.302,333.1410,329
Mar 22, 20242,433.502,474.852,405.302,462.502,394.609,594
Mar 21, 20242,405.002,460.002,387.552,433.502,366.409,373
Mar 20, 20242,439.102,439.252,388.752,397.552,331.445,179
Mar 19, 20242,481.952,481.952,414.602,431.902,364.8411,336
Mar 18, 20242,390.002,494.002,377.702,478.302,409.9622,621
Mar 15, 20242,328.652,448.252,323.902,394.902,328.8623,068
Mar 14, 20242,300.502,343.152,288.352,320.552,256.5615,621
Mar 13, 20242,385.002,390.952,267.002,286.252,223.2157,387
Mar 12, 20242,397.002,435.002,359.952,391.802,325.8526,629
Mar 11, 20242,428.602,437.252,390.002,397.702,331.5913,456
Mar 7, 20242,466.052,500.052,413.252,418.702,352.0119,348
Mar 6, 20242,462.002,471.952,426.252,437.452,370.2419,866
Mar 5, 20242,495.002,500.452,450.102,452.802,385.1712,686
Mar 4, 20242,540.602,540.652,468.102,492.202,423.4816,463
Mar 1, 20242,516.102,548.352,487.152,496.752,427.9116,460
Feb 29, 20242,565.002,581.852,505.002,516.102,446.7219,252
Feb 28, 20242,657.402,657.402,560.402,564.302,493.5917,136
Feb 27, 20242,682.702,682.702,590.002,637.302,564.5830,204
Feb 26, 20242,750.052,753.952,674.002,682.702,608.738,969
Feb 23, 20242,766.202,775.402,721.052,733.602,658.228,467
Feb 22, 20242,790.002,796.902,740.402,766.202,689.937,814
Feb 21, 20242,823.002,853.802,775.002,796.402,719.2914,005
Feb 20, 20242,823.102,832.002,780.052,822.452,744.627,951
Feb 19, 20242,848.502,850.002,791.352,809.052,731.5911,467
Feb 16, 2024 50.00 Dividend
Feb 16, 20242,799.002,930.002,705.552,840.452,762.1342,668
Feb 15, 20242,826.002,831.852,773.952,799.702,673.8811,239
Feb 14, 20242,747.102,809.952,747.102,803.652,677.6510,495
Feb 13, 20242,793.502,793.502,736.452,747.102,623.6415,035
Feb 12, 20242,890.302,890.302,780.002,793.502,667.9613,126
Feb 9, 20242,860.002,890.002,808.752,875.902,746.6611,073
Feb 8, 20242,896.952,896.952,825.002,841.952,714.2321,074
Feb 7, 20242,960.002,996.552,851.052,865.452,736.6871,796
Feb 6, 20242,739.253,058.002,730.002,931.952,800.19292,145
Feb 5, 20242,682.502,745.002,680.002,731.252,608.5123,915
Feb 2, 20242,629.752,689.802,608.002,682.502,561.9514,236
Feb 1, 20242,612.202,645.552,602.002,629.752,511.5715,686
Jan 31, 20242,661.952,699.952,595.102,612.202,494.8135,978
Jan 30, 20242,614.202,690.002,595.202,653.652,534.3919,371
Jan 29, 20242,594.752,624.702,584.652,606.402,489.275,164
Jan 25, 20242,625.002,633.952,567.102,594.752,478.1417,145
Jan 24, 20242,638.352,646.802,590.902,614.002,496.5338,062
Jan 23, 20242,694.052,694.052,618.052,625.202,507.2219,470
Jan 19, 20242,716.402,716.402,676.402,696.102,574.949,339
Jan 18, 20242,690.002,727.002,636.552,702.852,581.3813,073
Jan 17, 20242,682.302,728.002,661.002,714.102,592.1313,983
Jan 16, 20242,714.952,736.002,700.002,710.002,588.2113,917
Jan 15, 20242,653.002,741.002,651.002,714.202,592.2219,678

Related Tickers

FCL.NS Fineotex Chemical Limited
286.50
+2.28%
 
ATUL.NS Atul Ltd
6,736.90
+1.85%
 
AKZO.VI Akzo Nobel N.V.
56.36
+2.47%
 
PODDARMENT.NS Poddar Pigments Limited
346.70
+2.14%
 
YASHO.NS Yasho Industries Limited
2,017.85
+0.85%
 
INDIGOPNTS.NS Indigo Paints Limited
1,254.85
+0.26%
 
DICIND.NS DIC India Limited
631.75
+0.69%
 
BINANIIND.NS Binani Industries Limited
12.29
-3.46%
 
PLASTIBLEN.NS Plastiblends India Limited
231.78
+2.25%
 
BERGEPAINT.NS Berger Paints India Limited
462.45
+2.45%