Australia markets closed

Akzo Nobel India Limited (500710.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20242,475.852,475.852,438.952,444.152,444.15757
24 Apr 20242,453.902,469.452,440.052,451.952,451.95959
23 Apr 20242,431.202,439.952,423.802,435.402,435.40348
22 Apr 20242,430.502,453.052,411.002,416.652,416.65718
19 Apr 20242,400.852,445.152,396.452,405.202,405.20860
18 Apr 20242,478.452,499.152,412.552,417.802,417.801,066
17 Apr 2024------
16 Apr 20242,437.652,500.002,422.752,470.702,470.701,476
15 Apr 20242,455.502,462.002,388.602,449.302,449.301,607
12 Apr 20242,510.552,510.552,432.752,457.402,457.401,271
11 Apr 2024------
10 Apr 20242,459.052,472.502,429.952,468.352,468.35863
09 Apr 20242,458.852,460.002,425.902,450.452,450.452,447
08 Apr 20242,479.952,492.952,403.402,437.252,437.251,284
05 Apr 20242,462.152,485.002,458.602,474.902,474.90447
04 Apr 20242,447.752,465.402,424.602,463.602,463.601,051
03 Apr 20242,459.902,459.902,440.002,445.402,445.40969
02 Apr 20242,427.952,459.902,405.702,446.852,446.85988
01 Apr 20242,396.252,439.702,385.002,417.902,417.901,033
28 Mar 20242,452.852,452.852,367.002,384.102,384.102,416
27 Mar 20242,401.052,418.852,388.152,406.802,406.80518
26 Mar 20242,463.002,464.852,392.002,401.652,401.651,328
25 Mar 2024------
22 Mar 20242,432.402,472.402,409.952,455.702,455.701,010
21 Mar 20242,397.102,455.002,390.002,434.652,434.65709
20 Mar 20242,436.302,436.302,388.152,396.502,396.50737
19 Mar 20242,462.652,478.252,419.002,428.652,428.651,570
18 Mar 20242,385.402,492.652,380.602,478.102,478.101,795
15 Mar 2024------
14 Mar 20242,345.002,345.002,293.252,323.852,323.851,008
13 Mar 20242,398.502,398.502,265.102,279.052,279.051,394
12 Mar 20242,395.002,437.152,367.252,387.052,387.052,398
11 Mar 20242,419.952,428.452,390.002,401.602,401.601,233
08 Mar 2024------
07 Mar 20242,458.002,475.552,410.852,418.802,418.801,397
06 Mar 20242,452.002,469.502,430.002,441.502,441.50533
05 Mar 20242,491.102,494.202,450.202,451.952,451.95454
04 Mar 20242,534.252,534.252,451.552,488.352,488.351,393
01 Mar 20242,510.052,540.752,490.002,496.452,496.451,481
29 Feb 20242,578.752,578.752,510.002,518.752,518.75980
28 Feb 20242,640.602,648.752,557.402,569.802,569.80922
27 Feb 20242,705.752,705.752,593.752,636.102,636.102,015
26 Feb 20242,739.052,748.802,671.052,678.502,678.50683
23 Feb 20242,772.652,772.652,725.002,727.702,727.70496
22 Feb 20242,737.252,787.052,737.252,763.202,763.20284
21 Feb 20242,828.302,852.652,774.502,793.102,793.10711
20 Feb 20242,817.852,830.002,785.802,827.402,827.40500
16 Feb 20242,802.452,928.752,735.252,830.702,830.703,115
16 Feb 202450 Dividend
15 Feb 20242,829.452,836.252,777.852,803.152,753.15556
14 Feb 20242,700.152,809.402,700.152,803.152,753.15918
13 Feb 20242,783.802,783.802,736.852,748.352,699.33691
12 Feb 20242,911.502,911.502,777.002,794.802,744.95520
09 Feb 20242,856.502,886.902,811.702,868.252,817.091,189
08 Feb 20242,885.052,899.402,823.902,840.752,790.081,818
07 Feb 20242,940.202,996.202,860.002,865.852,814.734,316
06 Feb 20242,752.003,076.402,734.102,936.952,884.566,675
05 Feb 20242,680.002,743.502,680.002,729.002,680.321,828
02 Feb 20242,630.952,689.902,615.802,683.502,635.63809
01 Feb 20242,610.002,641.252,562.052,616.402,569.732,007
31 Jan 20242,590.302,701.202,590.302,616.602,569.931,805
30 Jan 20242,620.002,688.002,600.002,643.102,595.96736
29 Jan 20242,599.852,625.002,579.702,600.902,554.511,051
26 Jan 20242,601.052,601.052,601.052,601.052,554.66-
25 Jan 20242,629.252,630.252,568.502,601.052,554.66307
24 Jan 20242,642.052,642.052,600.002,606.002,559.52331
23 Jan 20242,677.802,684.802,610.602,617.952,571.25804
22 Jan 20242,690.552,690.552,690.552,690.552,642.56-
19 Jan 20242,702.002,706.402,680.152,690.552,642.56483
18 Jan 20242,707.802,725.002,644.552,695.652,647.57499
17 Jan 20242,681.002,722.252,668.352,708.752,660.43399
16 Jan 20242,685.052,737.252,685.052,707.152,658.861,032
12 Jan 20242,689.802,703.552,633.052,663.102,615.60397
11 Jan 20242,588.352,743.502,567.852,678.102,630.332,195
10 Jan 20242,588.252,604.202,575.002,586.352,540.221,080
09 Jan 20242,602.002,611.152,578.752,604.952,558.49832
08 Jan 20242,666.102,672.452,584.502,599.502,553.13984
05 Jan 20242,660.302,669.902,643.952,658.902,611.471,027
04 Jan 20242,647.352,676.502,635.252,660.302,612.851,132
03 Jan 20242,612.502,667.852,612.452,635.252,588.24913
02 Jan 20242,600.302,633.002,587.302,620.552,573.813,315
29 Dec 20232,554.052,644.952,554.052,608.452,561.923,285
28 Dec 20232,550.002,584.452,550.002,581.402,535.36173
27 Dec 20232,557.002,596.102,530.852,546.702,501.27826
26 Dec 20232,570.452,578.152,548.502,554.202,508.64872
22 Dec 20232,589.502,626.802,562.052,576.052,530.10740
21 Dec 20232,565.052,599.802,542.252,589.252,543.07893
20 Dec 20232,652.752,652.752,562.602,576.902,530.941,622
19 Dec 20232,561.002,625.002,545.402,601.452,555.051,274
18 Dec 20232,554.252,574.952,532.602,534.452,489.24291
15 Dec 20232,520.752,557.102,520.702,548.752,503.291,358
14 Dec 20232,527.952,539.752,506.102,518.102,473.18511
13 Dec 20232,500.052,529.852,500.052,508.952,464.20183
12 Dec 20232,533.002,533.002,503.002,511.152,466.36747
11 Dec 20232,585.852,585.852,513.002,520.202,475.251,093
08 Dec 20232,635.852,649.952,522.202,544.302,498.922,110
07 Dec 20232,534.452,618.002,520.002,584.152,538.064,821
06 Dec 20232,515.002,535.002,481.902,523.802,478.78847
05 Dec 20232,507.852,510.002,478.952,490.052,445.64791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...