Akzo Nobel India Limited (NSE:AKZOINDIA)
India
· Delayed Price · Currency is INR 3,513.30
-28.40 (-0.80%)
Dec 5, 2025, 3:30 PM IST
Akzo Nobel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,530.10 | 3,544.00 | 3,460.40 | 3,513.40 | 3,513.40 | -0.80% | 140,508 |
| Dec 4, 2025 | 3,560.00 | 3,628.00 | 3,486.10 | 3,541.70 | 3,541.70 | 0.34% | 607,790 |
| Dec 3, 2025 | 3,413.20 | 3,647.90 | 3,352.00 | 3,529.60 | 3,529.60 | 1.34% | 1,811,906 |
| Dec 2, 2025 | 3,319.80 | 3,745.00 | 3,293.40 | 3,482.80 | 3,482.80 | 5.56% | 2,524,832 |
| Dec 1, 2025 | 3,310.80 | 3,335.00 | 3,263.60 | 3,299.50 | 3,299.50 | -0.34% | 15,705 |
| Nov 28, 2025 | 3,400.00 | 3,400.00 | 3,281.50 | 3,310.80 | 3,310.80 | -2.64% | 20,604 |
| Nov 27, 2025 | 3,410.00 | 3,445.80 | 3,314.80 | 3,400.60 | 3,400.60 | -0.53% | 17,641 |
| Nov 26, 2025 | 3,393.00 | 3,443.20 | 3,384.60 | 3,418.80 | 3,418.80 | 0.63% | 25,174 |
| Nov 25, 2025 | 3,356.60 | 3,406.50 | 3,336.10 | 3,397.50 | 3,397.50 | 1.22% | 13,423 |
| Nov 24, 2025 | 3,385.00 | 3,397.70 | 3,334.60 | 3,356.60 | 3,356.60 | -0.84% | 18,049 |
| Nov 21, 2025 | 3,393.00 | 3,423.50 | 3,364.00 | 3,385.00 | 3,385.00 | -0.26% | 21,386 |
| Nov 20, 2025 | 3,400.00 | 3,404.70 | 3,355.00 | 3,393.90 | 3,393.90 | 0.66% | 15,004 |
| Nov 19, 2025 | 3,430.00 | 3,430.00 | 3,326.50 | 3,371.60 | 3,371.60 | -0.30% | 35,221 |
| Nov 18, 2025 | 3,360.00 | 3,403.70 | 3,306.30 | 3,381.70 | 3,381.70 | 1.61% | 581,622 |
| Nov 17, 2025 | 3,380.00 | 3,387.90 | 3,299.90 | 3,328.00 | 3,328.00 | -0.93% | 20,079 |
| Nov 14, 2025 | 3,324.00 | 3,363.40 | 3,315.50 | 3,359.30 | 3,359.30 | 0.27% | 12,384 |
| Nov 13, 2025 | 3,335.00 | 3,355.00 | 3,306.40 | 3,350.10 | 3,350.10 | 1.20% | 16,668 |
| Nov 12, 2025 | 3,319.30 | 3,330.00 | 3,270.30 | 3,310.30 | 3,310.30 | 0.12% | 15,991 |
| Nov 11, 2025 | 3,299.40 | 3,319.40 | 3,267.60 | 3,306.30 | 3,306.30 | 0.21% | 14,968 |
| Nov 10, 2025 | 3,261.90 | 3,310.00 | 3,216.10 | 3,299.40 | 3,299.40 | 1.14% | 12,145 |
| Nov 7, 2025 | 3,250.00 | 3,286.20 | 3,156.90 | 3,262.30 | 3,262.30 | 1.40% | 45,890 |
| Nov 6, 2025 | 3,259.00 | 3,259.00 | 3,202.50 | 3,217.40 | 3,217.40 | -0.69% | 32,484 |
| Nov 4, 2025 | 3,232.00 | 3,260.00 | 3,232.00 | 3,239.60 | 3,239.60 | -0.66% | 45,461 |
| Nov 3, 2025 | 3,269.90 | 3,280.00 | 3,231.10 | 3,261.20 | 3,261.20 | 0.60% | 55,970 |
| Oct 31, 2025 | 3,299.50 | 3,299.50 | 3,222.70 | 3,241.70 | 3,241.70 | -0.88% | 77,099 |
| Oct 30, 2025 | 3,303.00 | 3,303.00 | 3,246.30 | 3,270.50 | 3,270.50 | -1.01% | 26,957 |
| Oct 29, 2025 | 3,285.00 | 3,320.00 | 3,259.00 | 3,303.80 | 3,303.80 | 0.60% | 43,165 |
| Oct 28, 2025 | 3,250.00 | 3,300.00 | 3,235.60 | 3,284.20 | 3,284.20 | 1.06% | 25,920 |
| Oct 27, 2025 | 3,290.00 | 3,290.00 | 3,241.20 | 3,249.70 | 3,249.70 | -1.03% | 19,366 |
| Oct 24, 2025 | 3,345.00 | 3,365.90 | 3,257.20 | 3,283.50 | 3,283.50 | -1.52% | 29,647 |
| Oct 23, 2025 | 3,390.70 | 3,390.70 | 3,328.00 | 3,334.10 | 3,334.10 | -1.09% | 8,844 |
| Oct 21, 2025 | 3,340.00 | 3,394.00 | 3,340.00 | 3,370.70 | 3,370.70 | 0.60% | 3,563 |
| Oct 20, 2025 | 3,395.40 | 3,395.40 | 3,320.00 | 3,350.60 | 3,350.60 | -1.32% | 15,577 |
| Oct 17, 2025 | 3,373.10 | 3,411.00 | 3,373.00 | 3,395.40 | 3,395.40 | 0.17% | 28,251 |
| Oct 16, 2025 | 3,399.20 | 3,407.00 | 3,355.20 | 3,389.80 | 3,389.80 | -0.07% | 63,013 |
| Oct 15, 2025 | 3,359.90 | 3,440.40 | 3,303.00 | 3,392.20 | 3,392.20 | 1.15% | 72,401 |
| Oct 14, 2025 | 3,349.80 | 3,378.40 | 3,303.20 | 3,353.50 | 3,353.50 | 0.44% | 114,349 |
| Oct 13, 2025 | 3,349.90 | 3,356.90 | 3,325.10 | 3,338.80 | 3,338.80 | -0.18% | 18,135 |
| Oct 10, 2025 | 3,329.60 | 3,359.20 | 3,328.40 | 3,344.90 | 3,344.90 | 0.46% | 218,085 |
| Oct 9, 2025 | 3,359.90 | 3,359.90 | 3,323.00 | 3,329.60 | 3,329.60 | -0.55% | 24,744 |
| Oct 8, 2025 | 3,338.90 | 3,359.90 | 3,327.80 | 3,348.10 | 3,348.10 | 0.43% | 21,781 |
| Oct 7, 2025 | 3,321.00 | 3,344.00 | 3,311.10 | 3,333.80 | 3,333.80 | 0.64% | 18,429 |
| Oct 6, 2025 | 3,350.00 | 3,350.00 | 3,303.30 | 3,312.60 | 3,312.60 | -0.93% | 26,041 |
| Oct 3, 2025 | 3,319.50 | 3,386.00 | 3,302.10 | 3,343.80 | 3,343.80 | 0.83% | 59,822 |
| Oct 1, 2025 | 3,280.00 | 3,324.40 | 3,261.10 | 3,316.20 | 3,316.20 | 0.20% | 71,707 |
| Sep 30, 2025 | 3,318.00 | 3,322.00 | 3,252.90 | 3,309.50 | 3,309.50 | 0.56% | 35,655 |
| Sep 29, 2025 | 3,350.10 | 3,351.20 | 3,260.10 | 3,291.10 | 3,291.10 | -1.89% | 146,569 |
| Sep 26, 2025 | 3,408.00 | 3,408.00 | 3,345.00 | 3,354.60 | 3,354.60 | -1.27% | 64,792 |
| Sep 25, 2025 | 3,410.00 | 3,410.00 | 3,373.30 | 3,397.70 | 3,397.70 | 0.22% | 54,619 |
| Sep 24, 2025 | 3,400.20 | 3,417.00 | 3,373.00 | 3,390.10 | 3,390.10 | -0.08% | 62,097 |