AKZOINDIA Historical Share Price Data

Akzo Nobel India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	2481.95	2481.95	2414.6	2431.9	4321	27692708.45	6306	67.35	-50.05
20-Mar-2024	2439.1	2439.25	2388.75	2397.55	2016	12435303.8	2450	50.50	-41.55
21-Mar-2024	2405	2460	2387.55	2433.5	3216	22746998.4	5081	72.45	28.50
22-Mar-2024	2433.5	2474.85	2405.3	2462.5	1648	23430767.05	4957	69.55	29.00
26-Mar-2024	2469.9	2469.9	2392.6	2399.3	2710	25012376.95	6023	77.30	-70.60
27-Mar-2024	2421	2421	2390	2413.4	2007	21332241.5	5102	31.00	-7.60
28-Mar-2024	2415	2435	2365	2384.7	4880	58898517.9	12872	70.00	-30.30
01-Apr-2024	2405.45	2438	2386.1	2417.1	1958	27718828.55	7553	51.90	11.65
02-Apr-2024	2424	2451.95	2423.1	2447.5	1599	14402397.6	3225	28.85	23.50
03-Apr-2024	2459.75	2459.75	2435	2447.75	2118	19529615.05	5289	24.75	-12.00
04-Apr-2024	2484.45	2484.45	2424.4	2463.6	2843	23303088.3	5446	60.05	-20.85
05-Apr-2024	2426.65	2482.55	2426.65	2472.6	1439	13549989.8	2965	55.90	45.95
08-Apr-2024	2477	2495.4	2425	2433.85	1901	18212100.5	4595	70.40	-43.15
09-Apr-2024	2452.1	2460	2426.5	2447.55	2764	55179866.2	17716	33.50	-4.55
10-Apr-2024	2459.8	2480	2430.05	2468	2365	16981206.9	3937	49.95	8.20
12-Apr-2024	2480.35	2489.25	2433	2455.7	3225	94353968.5	32268	56.25	-24.65
15-Apr-2024	2440	2464.65	2387	2449	6090	37148863.55	15211	77.65	9.00
16-Apr-2024	2449	2499.8	2426.25	2460.1	2943	23381969.4	5582	73.55	11.10
18-Apr-2024	2468.05	2499	2410	2419.85	2756	33534277.2	8006	89.00	-48.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.