NSE: AKZOINDIA | Series: EQ
-
LTP
3,600.50
-7.10 (-0.2 %) -
Open
3,641.60
3,654.30 -
High
3,670.00
3,708.80 -
Low
3,556.00
3,591.65 -
Close
3,593.20
3,607.60 -
52W High
4,674.00
01 Nov, 2024 -
52W Low
3,463.80
17 Dec, 2024
Upper Circuit: 4,329.12
Lower Circuit: 2,886.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,641.60 | 3,670.00 | 3,556.00 | 3,600.50 | 3,593.20 | -14.40 | -0.4 | 4,674.00 | 3,463.80 | 16,537 | 5.96 Crore | 4,163 |
| 19 Dec, 2024 | 3,654.30 | 3,708.80 | 3,591.65 | 3,628.90 | 3,607.60 | -121.30 | -3.25 | 4,674.00 | 3,463.80 | 18,830 | 6.86 Crore | 3,521 |
| 18 Dec, 2024 | 3,498.35 | 3,770.00 | 3,490.45 | 3,743.90 | 3,728.90 | 261.05 | 7.53 | 4,674.00 | 3,463.80 | 169,471 | 62.78 Crore | 20,062 |
| 17 Dec, 2024 | 3,534.55 | 3,564.80 | 3,463.80 | 3,473.00 | 3,467.85 | -66.70 | -1.89 | 4,674.00 | 3,463.80 | 10,367 | 3.61 Crore | 2,033 |
| 16 Dec, 2024 | 3,547.05 | 3,573.95 | 3,501.00 | 3,535.05 | 3,534.55 | -13.60 | -0.38 | 4,674.00 | 3,501.00 | 7,960 | 2.80 Crore | 1,803 |
| 13 Dec, 2024 | 3,561.20 | 3,569.50 | 3,504.05 | 3,560.00 | 3,548.15 | -13.05 | -0.37 | 4,674.00 | 3,504.05 | 7,232 | 2.56 Crore | 2,294 |
| 12 Dec, 2024 | 3,611.00 | 3,619.75 | 3,548.00 | 3,577.00 | 3,561.20 | -27.80 | -0.77 | 4,674.00 | 3,539.10 | 11,410 | 4.08 Crore | 3,133 |
| 11 Dec, 2024 | 3,579.00 | 3,625.40 | 3,575.00 | 3,584.00 | 3,589.00 | 8.30 | 0.23 | 4,674.00 | 3,539.10 | 8,544 | 3.07 Crore | 2,684 |
| 10 Dec, 2024 | 3,626.55 | 3,660.00 | 3,539.10 | 3,575.80 | 3,580.70 | -5.80 | -0.16 | 4,674.00 | 3,539.10 | 13,869 | 4.97 Crore | 5,146 |
| 09 Dec, 2024 | 3,718.70 | 3,718.70 | 3,580.00 | 3,590.00 | 3,586.50 | -88.05 | -2.4 | 4,674.00 | 3,562.25 | 15,452 | 5.58 Crore | 3,021 |
| 06 Dec, 2024 | 3,684.30 | 3,724.55 | 3,634.10 | 3,649.40 | 3,674.55 | 25.75 | 0.71 | 4,674.00 | 3,562.25 | 8,446 | 3.09 Crore | 2,099 |
| 05 Dec, 2024 | 3,734.05 | 3,745.30 | 3,625.05 | 3,640.00 | 3,648.80 | -64.45 | -1.74 | 4,674.00 | 3,562.25 | 11,060 | 4.06 Crore | 2,938 |
| 04 Dec, 2024 | 3,714.70 | 3,800.25 | 3,692.40 | 3,696.60 | 3,713.25 | -1.45 | -0.04 | 4,674.00 | 3,562.25 | 18,254 | 6.82 Crore | 5,668 |
| 03 Dec, 2024 | 3,670.35 | 3,799.00 | 3,622.00 | 3,742.50 | 3,714.70 | 79.30 | 2.18 | 4,674.00 | 3,562.25 | 14,373 | 5.28 Crore | 4,311 |
| 02 Dec, 2024 | 3,662.20 | 3,724.05 | 3,603.35 | 3,632.00 | 3,635.40 | -71.80 | -1.94 | 4,674.00 | 3,562.25 | 19,166 | 6.99 Crore | 4,067 |
| 29 Nov, 2024 | 3,739.00 | 3,755.00 | 3,668.15 | 3,690.00 | 3,707.20 | -28.05 | -0.75 | 4,674.00 | 3,562.25 | 11,845 | 4.39 Crore | 2,569 |
| 28 Nov, 2024 | 3,768.00 | 3,800.00 | 3,682.35 | 3,710.00 | 3,735.25 | 2.85 | 0.08 | 4,674.00 | 3,562.25 | 22,069 | 8.26 Crore | 4,091 |
| 27 Nov, 2024 | 3,605.00 | 3,770.65 | 3,575.00 | 3,766.95 | 3,732.40 | 126.80 | 3.52 | 4,674.00 | 3,562.25 | 24,265 | 8.97 Crore | 4,951 |
| 26 Nov, 2024 | 3,645.00 | 3,722.95 | 3,588.05 | 3,602.25 | 3,605.60 | -36.80 | -1.01 | 4,674.00 | 3,562.25 | 11,902 | 4.35 Crore | 2,927 |
| 25 Nov, 2024 | 3,747.00 | 3,782.90 | 3,625.55 | 3,664.00 | 3,642.40 | 3.40 | 0.09 | 4,674.00 | 3,562.25 | 27,836 | 10.27 Crore | 5,762 |