Akzo Nobel India Share Price History

Akzo Nobel

CMP as on 22-Oct-21 15:47

₹ 2,161.25
-13.70 -0.63%

Open

₹ 2,178.55

Turnover (lac)

₹ 137

Prev. Close

₹ 2,174.95

Day's Vol (shares)

₹ 6,317

Day's Range (₹)

₹ 2,148.00
₹ 2,197.15

CMP as on22-Oct-21 15:28

₹ 2,157.05
-15.45 -0.71%

Open

₹ 2,180.05

Turnover (lac)

₹ 37

Prev. Close

₹ 2,172.50

Day's Vol (shares)

₹ 842

Day's Range

₹ 2,150.00
₹ 2,192.10

Akzo Nobel India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 2,179 2,197 2,148 2,161 2,080 13.70 3,117 49.20 -17
21-Oct-2021 2,200 2,208 2,165 2,175 2,300 17.40 4,811 42.70 -25
20-Oct-2021 2,205 2,218 2,185 2,198 1,239 14.80 3,774 33.50 -7.20
19-Oct-2021 2,230 2,230 2,203 2,206 1,439 13.90 3,612 26.80 -24
18-Oct-2021 2,249 2,253 2,195 2,218 5,626 130 40,401 58 -31
14-Oct-2021 2,248 2,256 2,211 2,221 3,353 36.80 11,669 44.80 -27
13-Oct-2021 2,251 2,261 2,230 2,245 1,388 17.20 4,958 31 -6
12-Oct-2021 2,235 2,250 2,218 2,234 967 69.80 29,545 32.50 -1.30
11-Oct-2021 2,264 2,264 2,225 2,228 1,681 15.10 4,805 38.90 -36
08-Oct-2021 2,248 2,265 2,235 2,239 1,198 10.50 3,349 30 -8.90
07-Oct-2021 2,258 2,268 2,226 2,237 1,725 15.20 4,016 41.90 -21
06-Oct-2021 2,287 2,287 2,238 2,247 1,750 14.90 4,122 48.90 -41
05-Oct-2021 2,239 2,271 2,235 2,266 1,415 16 4,268 36.40 27.20
04-Oct-2021 2,283 2,283 2,245 2,253 1,400 13.10 3,020 37.90 -30
01-Oct-2021 2,284 2,284 2,240 2,250 1,624 15.70 4,234 44.20 -35
30-Sep-2021 2,275 2,297 2,240 2,284 2,601 45.20 10,960 57 9.35
29-Sep-2021 2,200 2,274 2,191 2,258 7,120 88.20 20,685 83.60 58.30
28-Sep-2021 2,231 2,231 2,189 2,194 1,292 11.20 3,318 41.90 -37
27-Sep-2021 2,219 2,227 2,204 2,219 1,575 17.40 4,861 23.10 0.40
24-Sep-2021 2,219 2,238 2,198 2,207 2,329 25.40 5,440 40 -12
23-Sep-2021 2,212 2,218 2,184 2,199 1,377 14.80 4,126 33.50 -13
Open ZERO Brokerage Demat Account