Price Data Selection & Download
Akzo Nobel Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5708 daily OHLCV records on NSE from Jan. 2003 to April 2026. For live price, key ratios and fundamentals, see AKZOINDIA share price.
Share Price All Time High
₹4674.00
November 01, 2024
NSE Exchange
Share Price All Time Low
₹91.14
February 10, 2003
NSE Exchange
Highest Volume Trading Day
10,227,719
December 17, 2025 • ₹3132.70
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
AKZOINDIA daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-10 | ₹2980.70 | ₹2999.90 | ₹2961.70 | ₹2975.70 | 64,364 |
| 2026-04-09 | ₹2972.00 | ₹3011.30 | ₹2952.50 | ₹2980.70 | 7,209 |
| 2026-04-08 | ₹3049.00 | ₹3064.20 | ₹2961.00 | ₹2972.00 | 18,500 |
| 2026-04-07 | ₹2980.00 | ₹2990.40 | ₹2940.00 | ₹2980.20 | 4,998 |
| 2026-04-06 | ₹2961.40 | ₹2999.00 | ₹2928.10 | ₹2987.40 | 13,165 |
| 2026-04-02 | ₹2818.10 | ₹3050.00 | ₹2758.00 | ₹2991.80 | 105,032 |
| 2026-04-01 | ₹2858.90 | ₹2996.80 | ₹2830.20 | ₹2871.50 | 40,360 |
| 2026-03-30 | ₹2915.00 | ₹2948.00 | ₹2813.10 | ₹2844.70 | 52,832 |
| 2026-03-27 | ₹2929.90 | ₹2950.00 | ₹2858.60 | ₹2947.50 | 50,663 |
| 2026-03-25 | ₹2852.50 | ₹2933.70 | ₹2852.50 | ₹2925.10 | 49,048 |
| 2026-03-24 | ₹2865.00 | ₹2879.60 | ₹2800.00 | ₹2852.40 | 52,096 |
| 2026-03-23 | ₹2844.00 | ₹2869.70 | ₹2743.20 | ₹2847.40 | 25,290 |
| 2026-03-20 | ₹2807.80 | ₹2909.20 | ₹2773.10 | ₹2885.10 | 140,991 |
| 2026-03-19 | ₹2880.00 | ₹2898.40 | ₹2780.10 | ₹2797.80 | 11,636 |
| 2026-03-18 | ₹2915.80 | ₹2941.00 | ₹2883.70 | ₹2920.80 | 23,324 |
| 2026-03-17 | ₹2884.70 | ₹2901.90 | ₹2850.00 | ₹2895.80 | 12,251 |
| 2026-03-16 | ₹2866.00 | ₹2896.80 | ₹2811.00 | ₹2884.70 | 19,562 |
| 2026-03-13 | ₹2901.10 | ₹2924.40 | ₹2840.30 | ₹2866.00 | 20,205 |
| 2026-03-12 | ₹2835.00 | ₹2939.00 | ₹2821.80 | ₹2916.90 | 17,953 |
| 2026-03-11 | ₹2895.30 | ₹2920.00 | ₹2840.90 | ₹2880.80 | 31,791 |
| 2026-03-10 | ₹2725.00 | ₹2915.00 | ₹2725.00 | ₹2893.10 | 51,499 |
| 2026-03-09 | ₹2748.00 | ₹2755.00 | ₹2667.00 | ₹2714.50 | 28,027 |
| 2026-03-06 | ₹2840.80 | ₹2870.70 | ₹2756.50 | ₹2774.80 | 22,812 |
| 2026-03-05 | ₹2894.90 | ₹2902.30 | ₹2820.10 | ₹2835.50 | 31,498 |
| 2026-03-04 | ₹2872.90 | ₹2930.10 | ₹2829.80 | ₹2894.50 | 21,612 |
| 2026-03-02 | ₹2778.60 | ₹2938.70 | ₹2778.60 | ₹2892.90 | 31,299 |
| 2026-02-27 | ₹3008.50 | ₹3029.90 | ₹2889.00 | ₹2935.30 | 283,562 |
| 2026-02-26 | ₹3091.00 | ₹3091.00 | ₹2955.00 | ₹3028.50 | 36,373 |
| 2026-02-25 | ₹3121.00 | ₹3125.00 | ₹3072.40 | ₹3091.00 | 17,046 |
| 2026-02-24 | ₹3086.10 | ₹3119.40 | ₹3079.90 | ₹3117.80 | 30,662 |
| 2026-02-23 | ₹3079.00 | ₹3097.70 | ₹3042.40 | ₹3086.10 | 25,068 |
| 2026-02-20 | ₹3039.00 | ₹3079.80 | ₹3030.30 | ₹3054.40 | 17,785 |
| 2026-02-19 | ₹3086.90 | ₹3087.00 | ₹3000.10 | ₹3040.20 | 16,277 |
| 2026-02-18 | ₹3034.10 | ₹3074.80 | ₹3017.70 | ₹3066.30 | 20,127 |
| 2026-02-17 | ₹3039.00 | ₹3041.00 | ₹2993.50 | ₹3034.50 | 16,905 |
| 2026-02-16 | ₹2950.00 | ₹3028.00 | ₹2921.80 | ₹3021.60 | 27,490 |
| 2026-02-13 | ₹3000.00 | ₹3019.80 | ₹2889.30 | ₹2950.90 | 28,914 |
| 2026-02-12 | ₹3001.10 | ₹3020.00 | ₹2977.60 | ₹3000.30 | 9,562 |
| 2026-02-11 | ₹3022.30 | ₹3035.00 | ₹2989.10 | ₹3001.10 | 13,261 |
| 2026-02-10 | ₹2940.00 | ₹3033.00 | ₹2940.00 | ₹3022.30 | 19,760 |
| 2026-02-09 | ₹2918.60 | ₹2988.90 | ₹2890.00 | ₹2975.50 | 28,351 |
| 2026-02-06 | ₹2823.20 | ₹2940.00 | ₹2808.20 | ₹2918.60 | 29,318 |
| 2026-02-05 | ₹2880.00 | ₹2893.90 | ₹2799.30 | ₹2823.30 | 41,984 |
| 2026-02-04 | ₹2856.90 | ₹2896.00 | ₹2797.60 | ₹2893.20 | 21,623 |
| 2026-02-03 | ₹2859.90 | ₹2879.80 | ₹2788.00 | ₹2852.80 | 57,053 |
| 2026-02-02 | ₹2720.00 | ₹2845.00 | ₹2686.50 | ₹2819.10 | 58,325 |
| 2026-02-01 | ₹2800.00 | ₹2812.40 | ₹2658.70 | ₹2724.70 | 26,526 |
| 2026-01-30 | ₹2788.00 | ₹2817.00 | ₹2733.50 | ₹2800.00 | 51,477 |
| 2026-01-29 | ₹2817.20 | ₹2852.10 | ₹2746.70 | ₹2787.00 | 40,449 |
| 2026-01-28 | ₹2916.60 | ₹2916.60 | ₹2811.00 | ₹2828.20 | 52,455 |
| 2026-01-27 | ₹2959.90 | ₹2969.90 | ₹2851.50 | ₹2901.00 | 45,485 |
| 2026-01-23 | ₹2923.00 | ₹2956.60 | ₹2910.00 | ₹2938.60 | 20,440 |
| 2026-01-22 | ₹2959.90 | ₹2975.90 | ₹2916.50 | ₹2934.60 | 21,066 |
| 2026-01-21 | ₹2960.00 | ₹2992.80 | ₹2921.00 | ₹2946.50 | 82,967 |
| 2026-01-20 | ₹3042.20 | ₹3071.80 | ₹2960.00 | ₹2972.90 | 54,847 |
| 2026-01-19 | ₹3104.00 | ₹3104.00 | ₹3044.00 | ₹3060.00 | 33,097 |
| 2026-01-16 | ₹3095.00 | ₹3108.00 | ₹3066.50 | ₹3088.80 | 64,673 |
| 2026-01-14 | ₹3096.00 | ₹3124.20 | ₹3085.00 | ₹3111.00 | 28,935 |
| 2026-01-13 | ₹3138.30 | ₹3148.00 | ₹3083.00 | ₹3102.60 | 22,729 |
| 2026-01-12 | ₹3129.00 | ₹3149.00 | ₹3080.40 | ₹3138.30 | 36,481 |
| 2026-01-09 | ₹3132.40 | ₹3160.80 | ₹3111.20 | ₹3133.90 | 40,508 |
| 2026-01-08 | ₹3171.50 | ₹3174.00 | ₹3150.00 | ₹3161.10 | 49,706 |
| 2026-01-07 | ₹3180.10 | ₹3224.00 | ₹3153.00 | ₹3171.50 | 304,148 |
| 2026-01-06 | ₹3182.80 | ₹3203.00 | ₹3141.00 | ₹3179.00 | 162,109 |
| 2026-01-05 | ₹3201.70 | ₹3201.80 | ₹3162.00 | ₹3182.80 | 33,727 |
| 2026-01-02 | ₹3199.00 | ₹3218.90 | ₹3163.00 | ₹3211.60 | 41,747 |
| 2026-01-01 | ₹3175.10 | ₹3193.90 | ₹3141.00 | ₹3185.90 | 44,106 |
Akzo Nobel Share Price Performance Analysis (Jan 2003 - Apr 2026)
AKZOINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.60%
₹3185.90 → ₹2975.70
Year to Date
Price Volatility
4.04%
Low Volatility
Year to Date
Average Daily Volume
44,853
Year to Date Average
NSE Exchange
Akzo Nobel Share Price History – Frequently Asked Questions
Common questions about AKZOINDIA historical data and records. Examine Akzo Nobel quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Akzo Nobel (AKZOINDIA)?
The all-time high share price of Akzo Nobel was ₹4674.0 recorded on November 01, 2024 on the NSE exchange.
What is the all-time low share price of Akzo Nobel (AKZOINDIA)?
The all-time low share price of Akzo Nobel was ₹91.14 recorded on February 10, 2003 on the NSE exchange.
How can I download AKZOINDIA historical share price data?
You can download Akzo Nobel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AKZOINDIA shares?
The highest trading volume day for Akzo Nobel was 10,227,719 shares traded on December 17, 2025 on the NSE exchange, with share price at ₹3132.7.