Canada 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:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,460.702,460.702,432.002,444.902,444.90932
Apr 25, 20242,475.852,475.852,438.952,444.152,444.15757
Apr 24, 20242,453.902,469.452,440.052,451.952,451.95959
Apr 23, 20242,431.202,439.952,423.802,435.402,435.40348
Apr 22, 20242,430.502,453.052,411.002,416.652,416.65718
Apr 19, 20242,400.852,445.152,396.452,405.202,405.20860
Apr 18, 20242,478.452,499.152,412.552,417.802,417.801,066
Apr 17, 2024------
Apr 16, 20242,437.652,500.002,422.752,470.702,470.701,476
Apr 15, 20242,455.502,462.002,388.602,449.302,449.301,607
Apr 12, 20242,510.552,510.552,432.752,457.402,457.401,271
Apr 11, 2024------
Apr 10, 20242,459.052,472.502,429.952,468.352,468.35863
Apr 09, 20242,458.852,460.002,425.902,450.452,450.452,447
Apr 08, 20242,479.952,492.952,403.402,437.252,437.251,284
Apr 05, 20242,462.152,485.002,458.602,474.902,474.90447
Apr 04, 20242,447.752,465.402,424.602,463.602,463.601,051
Apr 03, 20242,459.902,459.902,440.002,445.402,445.40969
Apr 02, 20242,427.952,459.902,405.702,446.852,446.85988
Apr 01, 20242,396.252,439.702,385.002,417.902,417.901,033
Mar 28, 20242,452.852,452.852,367.002,384.102,384.102,416
Mar 27, 20242,401.052,418.852,388.152,406.802,406.80518
Mar 26, 20242,463.002,464.852,392.002,401.652,401.651,328
Mar 25, 2024------
Mar 22, 20242,432.402,472.402,409.952,455.702,455.701,010
Mar 21, 20242,397.102,455.002,390.002,434.652,434.65709
Mar 20, 20242,436.302,436.302,388.152,396.502,396.50737
Mar 19, 20242,462.652,478.252,419.002,428.652,428.651,570
Mar 18, 20242,385.402,492.652,380.602,478.102,478.101,795
Mar 15, 2024------
Mar 14, 20242,345.002,345.002,293.252,323.852,323.851,008
Mar 13, 20242,398.502,398.502,265.102,279.052,279.051,394
Mar 12, 20242,395.002,437.152,367.252,387.052,387.052,398
Mar 11, 20242,419.952,428.452,390.002,401.602,401.601,233
Mar 08, 2024------
Mar 07, 20242,458.002,475.552,410.852,418.802,418.801,397
Mar 06, 20242,452.002,469.502,430.002,441.502,441.50533
Mar 05, 20242,491.102,494.202,450.202,451.952,451.95454
Mar 04, 20242,534.252,534.252,451.552,488.352,488.351,393
Mar 01, 20242,510.052,540.752,490.002,496.452,496.451,481
Feb 29, 20242,578.752,578.752,510.002,518.752,518.75980
Feb 28, 20242,640.602,648.752,557.402,569.802,569.80922
Feb 27, 20242,705.752,705.752,593.752,636.102,636.102,015
Feb 26, 20242,739.052,748.802,671.052,678.502,678.50683
Feb 23, 20242,772.652,772.652,725.002,727.702,727.70496
Feb 22, 20242,737.252,787.052,737.252,763.202,763.20284
Feb 21, 20242,828.302,852.652,774.502,793.102,793.10711
Feb 20, 20242,817.852,830.002,785.802,827.402,827.40500
Feb 16, 20242,802.452,928.752,735.252,830.702,830.703,115
Feb 16, 202450 Dividend
Feb 15, 20242,829.452,836.252,777.852,803.152,753.15556
Feb 14, 20242,700.152,809.402,700.152,803.152,753.15918
Feb 13, 20242,783.802,783.802,736.852,748.352,699.33691
Feb 12, 20242,911.502,911.502,777.002,794.802,744.95520
Feb 09, 20242,856.502,886.902,811.702,868.252,817.091,189
Feb 08, 20242,885.052,899.402,823.902,840.752,790.081,818
Feb 07, 20242,940.202,996.202,860.002,865.852,814.734,316
Feb 06, 20242,752.003,076.402,734.102,936.952,884.566,675
Feb 05, 20242,680.002,743.502,680.002,729.002,680.321,828
Feb 02, 20242,630.952,689.902,615.802,683.502,635.63809
Feb 01, 20242,610.002,641.252,562.052,616.402,569.732,007
Jan 31, 20242,590.302,701.202,590.302,616.602,569.931,805
Jan 30, 20242,620.002,688.002,600.002,643.102,595.96736
Jan 29, 20242,599.852,625.002,579.702,600.902,554.511,051
Jan 26, 20242,601.052,601.052,601.052,601.052,554.66-
Jan 25, 20242,629.252,630.252,568.502,601.052,554.66307
Jan 24, 20242,642.052,642.052,600.002,606.002,559.52331
Jan 23, 20242,677.802,684.802,610.602,617.952,571.25804
Jan 22, 20242,690.552,690.552,690.552,690.552,642.56-
Jan 19, 20242,702.002,706.402,680.152,690.552,642.56483
Jan 18, 20242,707.802,725.002,644.552,695.652,647.57499
Jan 17, 20242,681.002,722.252,668.352,708.752,660.43399
Jan 16, 20242,685.052,737.252,685.052,707.152,658.861,032
Jan 12, 20242,689.802,703.552,633.052,663.102,615.60397
Jan 11, 20242,588.352,743.502,567.852,678.102,630.332,195
Jan 10, 20242,588.252,604.202,575.002,586.352,540.221,080
Jan 09, 20242,602.002,611.152,578.752,604.952,558.49832
Jan 08, 20242,666.102,672.452,584.502,599.502,553.13984
Jan 05, 20242,660.302,669.902,643.952,658.902,611.471,027
Jan 04, 20242,647.352,676.502,635.252,660.302,612.851,132
Jan 03, 20242,612.502,667.852,612.452,635.252,588.24913
Jan 02, 20242,600.302,633.002,587.302,620.552,573.813,315
Dec 29, 20232,554.052,644.952,554.052,608.452,561.923,285
Dec 28, 20232,550.002,584.452,550.002,581.402,535.36173
Dec 27, 20232,557.002,596.102,530.852,546.702,501.27826
Dec 26, 20232,570.452,578.152,548.502,554.202,508.64872
Dec 22, 20232,589.502,626.802,562.052,576.052,530.10740
Dec 21, 20232,565.052,599.802,542.252,589.252,543.07893
Dec 20, 20232,652.752,652.752,562.602,576.902,530.941,622
Dec 19, 20232,561.002,625.002,545.402,601.452,555.051,274
Dec 18, 20232,554.252,574.952,532.602,534.452,489.24291
Dec 15, 20232,520.752,557.102,520.702,548.752,503.291,358
Dec 14, 20232,527.952,539.752,506.102,518.102,473.18511
Dec 13, 20232,500.052,529.852,500.052,508.952,464.20183
Dec 12, 20232,533.002,533.002,503.002,511.152,466.36747
Dec 11, 20232,585.852,585.852,513.002,520.202,475.251,093
Dec 08, 20232,635.852,649.952,522.202,544.302,498.922,110
Dec 07, 20232,534.452,618.002,520.002,584.152,538.064,821
Dec 06, 20232,515.002,535.002,481.902,523.802,478.78847
Dec 05, 20232,507.852,510.002,478.952,490.052,445.64791
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...