| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | 3,103.00 | 3,209.00 | 3,103.00 | 3,175.60 | 15,804 |
| 2026-06-03 | 3,126.20 | 3,249.80 | 3,093.70 | 3,119.60 | 57,011 |
| 2026-05-27 | 2,909.80 | 2,915.60 | 2,884.00 | 2,905.60 | 20,769 |
| 2026-05-26 | 2,937.60 | 2,951.20 | 2,901.00 | 2,909.70 | 71,671 |
| 2026-05-25 | 2,910.00 | 2,980.00 | 2,900.00 | 2,937.60 | 15,598 |
| 2026-05-22 | 2,910.00 | 2,919.90 | 2,880.00 | 2,897.00 | 4,467 |
| 2026-05-21 | 2,941.90 | 2,954.70 | 2,876.00 | 2,902.30 | 67,219 |
| 2026-05-20 | 2,902.00 | 2,940.00 | 2,900.00 | 2,928.20 | 3,737 |
| 2026-05-19 | 2,921.20 | 2,943.60 | 2,882.60 | 2,929.10 | 7,223 |
| 2026-05-18 | 2,936.80 | 2,936.80 | 2,857.00 | 2,928.70 | 11,509 |
| 2026-05-15 | 2,934.00 | 2,947.90 | 2,890.00 | 2,936.80 | 29,625 |
| 2026-05-14 | 2,990.00 | 3,032.10 | 2,901.00 | 2,923.80 | 17,156 |
| 2026-05-13 | 2,949.00 | 3,034.00 | 2,909.00 | 2,983.00 | 27,934 |
| 2026-05-12 | 3,045.20 | 3,070.00 | 2,901.00 | 2,922.80 | 16,321 |
| 2026-05-11 | 2,960.00 | 3,050.00 | 2,875.00 | 3,045.20 | 48,880 |
| 2026-05-08 | 2,953.00 | 2,983.80 | 2,935.00 | 2,949.40 | 28,718 |
| 2026-05-07 | 2,998.00 | 3,015.60 | 2,952.60 | 2,966.40 | 11,950 |
| 2026-05-06 | 2,976.70 | 3,011.30 | 2,922.20 | 2,996.40 | 13,265 |
| 2026-05-05 | 2,972.50 | 3,033.40 | 2,942.10 | 2,976.70 | 32,554 |
| 2026-05-04 | 2,950.70 | 2,970.60 | 2,925.00 | 2,946.80 | 5,290 |
| 2026-04-30 | 2,990.00 | 2,997.20 | 2,931.50 | 2,950.70 | 12,946 |
| 2026-04-29 | 2,981.10 | 3,001.50 | 2,953.90 | 2,977.20 | 9,500 |
| 2026-04-28 | 3,000.00 | 3,024.70 | 2,951.00 | 2,977.40 | 7,193 |
| 2026-04-27 | 2,960.00 | 3,049.00 | 2,947.80 | 2,999.10 | 17,324 |
| 2026-04-24 | 2,947.00 | 2,985.00 | 2,920.30 | 2,947.80 | 20,698 |
| 2026-04-23 | 2,949.90 | 2,965.00 | 2,922.10 | 2,946.90 | 9,056 |
| 2026-04-22 | 2,927.00 | 2,956.20 | 2,880.10 | 2,949.10 | 30,169 |
| 2026-04-21 | 2,895.70 | 2,930.00 | 2,860.00 | 2,914.70 | 26,268 |
| 2026-04-20 | 2,917.00 | 2,935.00 | 2,878.00 | 2,895.60 | 9,100 |
| 2026-04-17 | 2,985.00 | 2,985.00 | 2,911.00 | 2,925.30 | 14,941 |
Akzo Nobel India Limited (AKZOINDIA) is a subsidiary of the global AkzoNobel group, operating as a leading Indian entity in the coatings industry. The company provides essential protection and color solutions for various sectors including infrastructure, automotive, marine, and industrial applications. Notably, it is part of the world's largest coating company and has been contributing significantly to India's industrial growth since its establishment.