Akzo Nobel India Limited Stock Price (Quote)
₹2,494.80
+30.00 (+1.22%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹2,382.05 | ₹2,589.95 | Friday, 10th May 2024 AKZOINDIA.NS stock ended at ₹2,494.80. This is 1.22% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.35% from a day low at ₹2,446.55 to a day high of ₹2,504.00. |
| 90 days | ₹2,267.00 | ₹2,930.00 | |
| 52 weeks | ₹2,267.00 | ₹3,058.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | ₹2,750.05 | ₹2,753.95 | ₹2,674.00 | ₹2,682.70 | 8 954 |
| Feb 23, 2024 | ₹2,766.20 | ₹2,775.40 | ₹2,721.05 | ₹2,733.60 | 8 461 |
| Feb 22, 2024 | ₹2,790.00 | ₹2,796.90 | ₹2,740.40 | ₹2,766.20 | 7 814 |
| Feb 21, 2024 | ₹2,823.00 | ₹2,853.80 | ₹2,775.00 | ₹2,796.40 | 13 905 |
| Feb 20, 2024 | ₹2,823.10 | ₹2,832.00 | ₹2,780.05 | ₹2,822.45 | 7 951 |
| Feb 19, 2024 | ₹2,848.50 | ₹2,850.00 | ₹2,791.35 | ₹2,809.05 | 11 464 |
| Feb 16, 2024 | ₹2,799.00 | ₹2,930.00 | ₹2,705.55 | ₹2,840.45 | 42 658 |
| Feb 15, 2024 | ₹2,826.00 | ₹2,831.85 | ₹2,773.95 | ₹2,799.70 | 11 229 |
| Feb 14, 2024 | ₹2,747.10 | ₹2,809.95 | ₹2,747.10 | ₹2,803.65 | 10 495 |
| Feb 13, 2024 | ₹2,793.50 | ₹2,793.50 | ₹2,736.45 | ₹2,747.10 | 15 035 |
| Feb 12, 2024 | ₹2,890.30 | ₹2,890.30 | ₹2,780.00 | ₹2,793.50 | 13 089 |
| Feb 09, 2024 | ₹2,860.00 | ₹2,889.95 | ₹2,808.75 | ₹2,875.90 | 11 033 |
| Feb 08, 2024 | ₹2,896.95 | ₹2,896.95 | ₹2,825.00 | ₹2,841.95 | 21 053 |
| Feb 07, 2024 | ₹2,960.00 | ₹2,996.55 | ₹2,851.05 | ₹2,865.45 | 71 796 |
| Feb 06, 2024 | ₹2,739.25 | ₹3,058.00 | ₹2,730.00 | ₹2,931.95 | 292 070 |
| Feb 05, 2024 | ₹2,682.50 | ₹2,745.00 | ₹2,680.00 | ₹2,731.25 | 23 915 |
| Feb 02, 2024 | ₹2,629.75 | ₹2,689.80 | ₹2,608.00 | ₹2,682.50 | 14 221 |
| Feb 01, 2024 | ₹2,612.20 | ₹2,645.55 | ₹2,602.00 | ₹2,629.75 | 15 448 |
| Jan 31, 2024 | ₹2,661.95 | ₹2,699.95 | ₹2,595.10 | ₹2,612.20 | 35 952 |
| Jan 30, 2024 | ₹2,614.20 | ₹2,690.00 | ₹2,595.20 | ₹2,653.65 | 19 352 |
| Jan 29, 2024 | ₹2,594.75 | ₹2,624.70 | ₹2,584.65 | ₹2,606.40 | 5 164 |
| Jan 25, 2024 | ₹2,625.00 | ₹2,633.95 | ₹2,567.10 | ₹2,594.75 | 17 095 |
| Jan 24, 2024 | ₹2,638.35 | ₹2,646.80 | ₹2,590.90 | ₹2,614.00 | 38 062 |
| Jan 23, 2024 | ₹2,694.05 | ₹2,694.05 | ₹2,618.05 | ₹2,625.20 | 19 470 |
| Jan 22, 2024 | ₹2,696.10 | ₹2,696.10 | ₹2,696.10 | ₹2,696.10 | 0 |
