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(₹)
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
19-Apr-2024	2425	2444.1	2382.05	2406.25	2984	22365904.1	5037	62.05	-18.75
22-Apr-2024	2427.5	2455	2409.85	2421.4	3199	22321233.65	5021	45.15	-6.10
23-Apr-2024	2433.55	2441.85	2422	2435	1366	12578211.35	3295	19.85	1.45
24-Apr-2024	2447.2	2471.95	2438.7	2449.2	2477	14877676.75	3039	33.25	2.00
25-Apr-2024	2461.45	2475	2421.35	2444.05	2295	18961371.6	7726	53.65	-17.40
26-Apr-2024	2450.95	2457	2430	2442	2289	13078584.95	2954	27.00	-8.95
29-Apr-2024	2442.05	2471.95	2420.8	2448.75	1341	12842184.35	3023	51.15	6.70
30-Apr-2024	2460	2471.4	2425.1	2449.85	3001	27561804.6	6090	46.30	-10.15
02-May-2024	2473.9	2548	2457	2522.8	6090	80401476.3	14272	91.00	48.90
03-May-2024	2555	2589.95	2499.75	2514.55	5220	53009743.45	11432	90.20	-40.45
06-May-2024	2525	2534.65	2455.05	2465.2	4811	34942487.95	7210	79.60	-59.80

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

iso-img

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.