NSE - Free Realtime Quote INR

Akzo Nobel India Limited (AKZOINDIA.NS)

3,298.10
-36.10
(-1.08%)
As of 2:41:44 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20253,360.003,377.903,298.103,298.103,298.108,700
Jun 3, 20253,340.003,409.403,311.203,334.203,334.2011,686
Jun 2, 20253,316.103,375.003,294.203,309.803,309.807,792
May 30, 20253,379.003,379.003,325.003,345.803,345.809,184
May 29, 20253,384.703,388.603,342.003,349.703,349.706,109
May 28, 20253,453.003,465.203,358.003,374.003,374.0010,883
May 27, 20253,432.003,469.203,400.203,423.303,423.3012,001
May 26, 20253,582.503,626.903,444.003,467.903,467.9029,885
May 23, 20253,615.303,619.403,575.903,596.003,596.005,788
May 22, 20253,600.003,625.003,587.203,605.803,605.807,994
May 21, 20253,598.203,619.903,530.903,601.503,601.5024,153
May 20, 20253,663.803,663.803,580.003,598.203,598.2030,287
May 19, 20253,680.003,745.003,601.003,614.803,614.8047,466
May 16, 20253,645.003,650.003,511.003,598.403,598.4035,613
May 15, 20253,554.003,554.003,425.403,477.103,477.1014,816
May 14, 20253,515.503,595.803,495.003,513.603,513.6010,049
May 13, 20253,502.003,540.803,449.303,485.203,485.207,221
May 12, 20253,460.003,550.903,444.503,502.003,502.008,691
May 9, 20253,354.003,464.703,353.903,429.603,429.605,346
May 8, 20253,475.803,534.803,428.003,440.003,440.009,975
May 7, 20253,410.203,490.103,401.303,475.803,475.807,450
May 6, 20253,520.003,562.503,450.003,497.603,497.6016,982
May 5, 20253,467.003,549.803,417.203,513.303,513.3017,118
May 2, 20253,434.003,464.803,379.503,450.103,450.108,824
Apr 30, 20253,575.603,575.603,420.003,454.303,454.3013,646
Apr 29, 20253,520.003,610.003,504.703,545.703,545.7012,447
Apr 28, 20253,514.703,624.903,491.803,565.203,565.2020,240
Apr 25, 20253,537.003,598.903,452.503,568.203,568.2021,598
Apr 24, 20253,519.003,539.703,463.003,506.503,506.5023,074
Apr 23, 20253,480.303,480.303,399.503,414.403,414.409,868
Apr 22, 20253,484.903,513.003,451.503,480.303,480.308,945
Apr 21, 20253,509.903,528.503,471.003,484.903,484.9018,452
Apr 17, 20253,515.003,544.103,471.403,494.503,494.509,834
Apr 16, 20253,490.003,547.503,457.003,515.303,515.307,671
Apr 15, 20253,526.003,555.903,400.003,482.203,482.2014,473
Apr 11, 20253,390.953,527.003,350.503,510.453,510.4530,580
Apr 9, 20253,492.203,512.803,328.403,337.653,337.6512,663
Apr 8, 20253,433.603,494.003,403.103,482.203,482.2013,674
Apr 7, 20253,410.003,433.653,220.003,403.103,403.1014,603
Apr 4, 20253,555.003,555.003,368.853,503.703,503.7014,131
Apr 3, 20253,498.553,605.003,480.053,553.903,553.9010,004
Apr 2, 20253,530.603,551.753,460.403,488.553,488.5520,781
Apr 1, 20253,595.003,615.003,518.003,530.603,530.603,900
Mar 28, 20253,651.003,651.003,542.503,598.003,598.0017,679
Mar 27, 20253,325.003,812.003,314.053,717.453,717.45102,925
Mar 26, 20253,351.003,361.953,294.053,324.703,324.7036,894
Mar 25, 20253,382.503,382.703,290.053,350.603,350.606,207
Mar 24, 20253,378.553,400.003,312.203,353.703,353.708,593
Mar 21, 20253,299.853,399.953,272.203,375.353,375.359,089
Mar 20, 20253,250.203,320.003,247.203,299.853,299.859,514
Mar 19, 20253,238.003,250.203,181.803,222.103,222.109,257
Mar 18, 20253,130.453,130.453,130.453,130.453,130.45-
Mar 17, 20253,160.353,162.003,090.103,130.453,130.458,056
Mar 13, 20253,178.003,185.053,080.103,124.503,124.509,408
Mar 12, 20253,211.003,240.003,160.003,178.003,178.004,401
Mar 11, 20253,230.053,289.703,180.153,210.703,210.7013,755
Mar 10, 20253,325.003,325.453,226.053,293.303,293.309,049
Mar 7, 20253,260.053,354.053,242.003,289.503,289.5011,084
Mar 6, 20253,200.003,291.153,187.253,263.253,263.257,601
Mar 5, 20253,120.003,198.953,120.003,174.653,174.6511,745
Mar 4, 20253,063.753,160.003,063.753,143.103,143.104,934
Mar 3, 20253,110.253,132.153,022.003,110.403,110.407,207
Feb 28, 20253,226.653,237.253,072.903,110.253,110.2521,263
Feb 27, 20253,350.003,372.703,206.003,234.753,234.757,320
Feb 25, 20253,303.003,350.003,220.003,319.803,319.8034,869
Feb 24, 20253,257.053,304.753,172.803,273.753,273.7511,654
Feb 21, 20253,289.553,300.653,187.553,257.053,257.0513,867
Feb 20, 20253,293.453,305.503,220.103,289.453,289.458,858
Feb 19, 20253,332.653,334.453,204.003,293.453,293.4518,123
Feb 18, 20253,342.803,442.803,242.503,324.803,324.807,139
Feb 17, 20253,229.403,359.003,170.053,342.803,342.8011,882
Feb 14, 20253,277.003,320.003,116.253,249.403,249.4023,870
Feb 13, 20253,352.003,434.853,270.053,282.503,282.5016,477
Feb 12, 20253,473.603,473.603,307.853,422.153,422.1514,945
Feb 11, 20253,650.003,677.153,405.553,473.603,473.609,465
Feb 10, 20253,664.953,690.003,467.553,626.103,626.1014,760
Feb 7, 20253,685.153,807.953,513.353,620.153,620.1529,487
Feb 6, 20253,769.603,769.603,590.053,633.253,633.258,261
Feb 5, 20253,783.653,800.653,693.653,737.603,737.605,950
Feb 4, 20253,848.903,877.453,753.603,783.653,783.659,817
Feb 3, 20253,787.453,862.653,750.153,818.903,818.909,138
Feb 1, 20253,895.003,895.003,731.853,796.903,796.905,341
Jan 31, 20253,800.253,800.253,705.303,788.103,788.104,737
Jan 30, 20253,637.103,800.003,637.103,752.653,752.655,592
Jan 29, 20253,625.003,725.703,610.003,637.103,637.107,459
Jan 28, 20253,807.103,912.003,548.803,637.303,637.3017,181
Jan 27, 20253,840.053,857.453,750.003,788.203,788.2015,193
Jan 24, 20253,792.703,880.003,761.753,852.453,852.4512,685
Jan 23, 20253,727.703,799.803,716.703,777.753,777.757,081
Jan 22, 20253,755.003,794.003,710.003,725.803,725.8027,164
Jan 21, 20253,901.953,901.953,798.053,812.353,812.3513,925
Jan 20, 20253,909.553,923.303,782.303,861.503,861.5015,047
Jan 17, 20253,766.003,957.903,720.003,840.653,840.6557,667
Jan 16, 20253,688.003,769.653,642.203,744.203,744.209,820
Jan 15, 20253,734.803,734.803,540.053,641.903,641.9094,791
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 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 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

Related Tickers

ATUL.BO Atul Ltd
7,167.00
+0.99%
 
STALLION.NS STALLION IND FLUOROCHEM L
76.10
-1.70%
 
EXCELINDUS.NS Excel Industries Limited
1,202.00
-1.53%
 
SIRCA.NS Sirca Paints India Limited
358.10
+0.89%
 
BASF.NS BASF India Limited
5,172.50
-0.46%
 
KANSAINER.NS Kansai Nerolac Paints Limited
248.65
-0.68%
 
BERGEPAINT.NS Berger Paints India Limited
566.10
+1.45%
 
VINATIORGA.NS Vinati Organics Limited
1,858.60
+1.16%
 
SOTL.NS Savita Oil Technologies Limited
426.00
+0.72%
 
PIDILITIND.BO Pidilite Industries Limited
3,099.00
+0.13%