Akzo Nobel India Share Price History

Akzo Nobel

CMP as on 26-Nov-21 15:46

₹ 2,091.05
-96.10 -4.39%

Open

₹ 2,171.25

Turnover (lac)

₹ 323

Prev. Close

₹ 2,187.15

Day's Vol (shares)

₹ 15,451

Day's Range (₹)

₹ 2,085.00
₹ 2,195.95

CMP as on26-Nov-21 15:28

₹ 2,092.90
-96.05 -4.39%

Open

₹ 2,166.05

Turnover (lac)

₹ 37

Prev. Close

₹ 2,188.95

Day's Vol (shares)

₹ 1,055

Day's Range

₹ 2,088.10
₹ 2,184.40

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 ()
26-Nov-2021 2,171 2,196 2,085 2,091 2,340 32.60 11,784 111 -80
25-Nov-2021 2,190 2,200 2,171 2,187 1,135 8.65 1,576 29 -2.80
24-Nov-2021 2,182 2,196 2,170 2,187 1,022 8.80 2,211 26.80 5.75
23-Nov-2021 2,156 2,184 2,153 2,171 912 5.94 1,484 30.90 14.80
22-Nov-2021 2,200 2,200 2,153 2,185 4,606 39.60 10,385 47.40 -15
18-Nov-2021 2,216 2,222 2,175 2,204 6,799 60.60 14,960 47 -12
17-Nov-2021 2,133 2,208 2,116 2,187 7,171 90.40 18,538 92 53.90
16-Nov-2021 2,111 2,122 2,107 2,113 742 7.50 2,446 15.60 1.95
15-Nov-2021 2,090 2,138 2,090 2,109 850 5.87 1,597 48.30 18.60
12-Nov-2021 2,150 2,150 2,090 2,116 2,949 42.40 6,096 59.90 -34
11-Nov-2021 2,124 2,130 2,091 2,126 1,161 11.40 3,746 38.90 2.55
10-Nov-2021 2,115 2,140 2,102 2,129 1,418 11.80 3,099 37.60 13.80
09-Nov-2021 2,113 2,130 2,095 2,113 1,779 14.60 4,193 35 -0.40
08-Nov-2021 2,178 2,178 2,093 2,103 2,938 34.70 12,152 84.80 -75
04-Nov-2021 2,110 2,300 2,100 2,126 606 10.40 3,458 200 15.90
03-Nov-2021 2,120 2,126 2,085 2,090 1,473 22.70 7,832 41 -30
02-Nov-2021 2,080 2,125 2,080 2,115 1,544 10.70 3,080 45 35.40
01-Nov-2021 2,132 2,133 2,071 2,078 2,076 22.20 7,361 62 -54
29-Oct-2021 2,150 2,150 2,095 2,101 2,729 25.20 7,646 55 -49
28-Oct-2021 2,146 2,146 2,121 2,130 1,344 9.80 2,243 25 -16
27-Oct-2021 2,120 2,151 2,111 2,119 1,864 19.30 4,699 39.90 -0.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity