Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AKZOINDIA, Akzo Nobel India Limited, INE133A01011, Listing: 28-Jun-2001

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,915.5 Mkt_Cap Category: Micro-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 24-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: 2,875.10 Low52 Price: 2,658.7 Barrier: 2,996.8; Drift%: -0.56
Basic Industry: Paints Total Equity: 45,540,314 Low52 Date: 01-Feb-2026 SHP: 61.2 / 8.66 / 20.58 / 9.56
Q M W D
Trend Indicator
SiS14: 55
High/Low Price Quarter: 3,957.9 / 3,022.0 Month: 3,745.0 / 3,080.2 Week: 3,125.0 / 2,889.0 Day: 2,990.4 / 2,940.0 Sis67: 66
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,980.00 2,990.40 2,940.00 2,980.20 2,971.67 -0.24 13,571.92 4,998 1.00 2,474 1.00 0.74 6
2 06-Apr 2,961.40 2,999.00 2,928.10 2,987.40 2,962.36 -0.15 13,604.71 13,165 2.63 3,674 1.48 1.09 8
3 02-Apr 2,818.10 3,050.00 2,758.00 2,991.80 2,972.64 4.19 13,624.75 105,032 21.01 42,343 17.11 12.59 97
4 01-Apr 2,858.90 2,996.80 2,830.20 2,871.50 2,882.69 0.94 13,076.90 40,360 8.07 17,605 7.11 5.07 40
5 30-Mar 2,915.00 2,948.00 2,813.10 2,844.70 2,891.10 -3.49 12,954.85 52,832 10.57 32,885 13.29 9.51 76
6 27-Mar 2,929.90 2,950.00 2,858.60 2,947.50 2,935.43 0.77 13,423.01 50,663 10.13 31,595 12.77 9.27 73
7 25-Mar 2,852.50 2,933.70 2,852.50 2,925.10 2,910.70 2.55 13,321.00 49,048 9.81 34,077 13.77 9.92 78
8 24-Mar 2,865.00 2,879.60 2,800.00 2,852.40 2,844.29 0.18 12,989.92 52,096 10.42 27,904 11.27 7.94 64
9 23-Mar 2,844.00 2,869.70 2,743.20 2,847.40 2,806.07 -1.31 12,967.15 25,290 5.06 8,582 3.47 2.41 20
10 20-Mar 2,807.80 2,909.20 2,773.10 2,885.10 2,877.05 3.12 13,138.84 140,991 28.20 98,075 39.63 28.22 225
11 19-Mar 2,880.00 2,898.40 2,780.10 2,797.80 2,825.30 -4.21 12,741.27 11,636 2.33 6,926 2.80 1.96 16
12 18-Mar 2,915.80 2,941.00 2,883.70 2,920.80 2,916.71 0.86 13,301.41 23,324 4.67 11,593 4.68 3.38 27
13 17-Mar 2,884.70 2,901.90 2,850.00 2,895.80 2,882.55 0.38 13,187.56 12,251 2.45 7,195 2.91 2.07 17
14 16-Mar 2,866.00 2,896.80 2,811.00 2,884.70 2,863.33 0.65 13,137.01 19,562 3.91 9,918 4.01 2.84 23
15 13-Mar 2,901.10 2,924.40 2,840.30 2,866.00 2,880.14 -1.75 13,051.00 20,205 4.04 8,884 3.59 2.56 20
16 12-Mar 2,835.00 2,939.00 2,821.80 2,916.90 2,883.00 1.25 13,283.65 17,953 3.59 5,390 2.18 1.00 12
17 11-Mar 2,895.30 2,920.00 2,840.90 2,880.80 2,878.07 -0.43 13,119.25 31,791 6.36 17,624 7.12 5.07 40
18 10-Mar 2,725.00 2,915.00 2,725.00 2,893.10 2,849.68 6.58 13,175.27 51,499 10.30 21,860 8.83 6.23 50
19 09-Mar 2,748.00 2,755.00 2,667.00 2,714.50 2,701.39 -2.17 12,361.92 28,027 5.61 12,622 5.10 3.41 29
20 06-Mar 2,840.80 2,870.70 2,756.50 2,774.80 2,802.71 -2.14 12,636.53 22,812 4.56 10,357 4.18 2.90 24
21 05-Mar 2,894.90 2,902.30 2,820.10 2,835.50 2,840.12 -2.04 12,912.96 31,498 6.30 18,073 7.30 5.13 42
22 04-Mar 2,872.90 2,930.10 2,829.80 2,894.50 2,869.86 0.06 13,181.64 21,612 4.32 7,048 2.85 2.02 16
23 02-Mar 2,778.60 2,938.70 2,778.60 2,892.90 2,898.90 -1.44 13,174.36 31,299 6.26 14,689 5.93 4.26 34
24 27-Feb 3,008.50 3,029.90 2,889.00 2,935.30 2,936.90 -3.08 13,367.45 283,562 56.72 174,225 70.39 51.17 400
25 26-Feb 3,091.00 3,091.00 2,955.00 3,028.50 3,012.63 -2.02 13,791.88 36,373 7.28 12,925 5.22 3.89 30
26 25-Feb 3,121.00 3,125.00 3,072.40 3,091.00 3,092.04 -0.86 14,076.00 17,046 3.41 8,190 3.31 2.53 19
27 24-Feb 3,086.10 3,119.40 3,079.90 3,117.80 3,108.80 1.03 14,198.56 30,662 6.13 18,415 7.44 5.72 42
28 23-Feb 3,079.00 3,097.70 3,042.40 3,086.10 3,073.29 1.04 14,054.20 25,068 5.01 14,741 5.96 4.53 34
29 20-Feb 3,039.00 3,079.80 3,030.30 3,054.40 3,060.66 0.47 13,909.83 17,785 3.56 10,908 4.41 3.34 25
30 19-Feb 3,086.90 3,087.00 3,000.10 3,040.20 3,062.26 -0.85 13,845.17 16,277 3.26 8,324 3.36 2.55 19
31 18-Feb 3,034.10 3,074.80 3,017.70 3,066.30 3,054.65 1.05 13,964.03 20,127 4.03 10,764 4.35 3.29 25
32 17-Feb 3,039.00 3,041.00 2,993.50 3,034.50 3,028.16 0.43 13,819.21 16,905 3.38 9,391 3.79 2.84 22
33 16-Feb 2,950.00 3,028.00 2,921.80 3,021.60 3,006.71 2.40 13,760.46 27,490 5.50 15,783 6.38 4.75 36
34 13-Feb 3,000.00 3,019.80 2,889.30 2,950.90 2,935.48 -1.65 13,438.49 28,914 5.78 15,733 6.36 4.62 36
35 12-Feb 3,001.10 3,020.00 2,977.60 3,000.30 3,003.37 -0.03 13,663.46 9,562 1.91 4,951 2.00 1.49 11
36 11-Feb 3,022.30 3,035.00 2,989.10 3,001.10 3,011.41 -0.70 13,667.10 13,261 2.65 7,017 2.84 2.11 16
37 10-Feb 2,940.00 3,033.00 2,940.00 3,022.30 3,002.12 1.57 13,763.65 19,760 3.95 9,496 3.84 2.85 22
38 09-Feb 2,918.60 2,988.90 2,890.00 2,975.50 2,939.00 1.95 13,550.52 28,351 5.67 11,451 4.63 3.00 26
39 06-Feb 2,823.20 2,940.00 2,808.20 2,918.60 2,867.11 3.38 13,291.40 29,318 5.86 14,685 5.93 4.21 38
40 05-Feb 2,880.00 2,893.90 2,799.30 2,823.30 2,834.43 -2.42 12,857.40 41,984 8.40 21,919 8.86 6.21 57
41 04-Feb 2,856.90 2,896.00 2,797.60 2,893.20 2,864.95 1.42 13,175.72 21,623 4.33 10,987 4.44 3.15 28
42 03-Feb 2,859.90 2,879.80 2,788.00 2,852.80 2,851.45 1.20 12,991.74 57,053 11.41 29,856 12.06 8.51 77
43 02-Feb 2,720.00 2,845.00 2,686.50 2,819.10 2,770.31 3.46 12,838.27 58,325 11.67 30,460 12.31 8.44 79
44 01-Feb 2,800.00 2,812.40 2,658.70 2,724.70 2,723.10 -2.69 12,408.37 26,526 5.31 13,149 5.31 3.58 34
45 30-Jan 2,788.00 2,817.00 2,733.50 2,800.00 2,789.78 0.47 12,751.00 51,477 10.30 34,923 14.11 9.74 90
46 29-Jan 2,817.20 2,852.10 2,746.70 2,787.00 2,774.21 -1.46 12,692.00 40,449 8.09 22,952 9.27 6.37 59
47 28-Jan 2,916.60 2,916.60 2,811.00 2,828.20 2,832.71 -2.51 12,879.71 52,455 10.49 31,737 12.82 8.99 82
48 27-Jan 2,959.90 2,969.90 2,851.50 2,901.00 2,888.40 -1.28 13,211.00 45,485 9.10 24,845 10.04 7.18 64
49 23-Jan 2,923.00 2,956.60 2,910.00 2,938.60 2,940.13 0.14 13,382.48 20,440 4.09 12,233 4.94 3.60 32
50 22-Jan 2,959.90 2,975.90 2,916.50 2,934.60 2,946.14 -0.40 13,364.26 21,066 4.21 13,330 5.39 3.93 34
51 21-Jan 2,960.00 2,992.80 2,921.00 2,946.50 2,948.11 -0.89 13,418.45 82,967 16.60 48,689 19.67 14.35 126
52 20-Jan 3,042.20 3,071.80 2,960.00 2,972.90 3,024.58 -2.85 13,538.68 54,847 10.97 24,040 9.71 7.27 62
53 19-Jan 3,104.00 3,104.00 3,044.00 3,060.00 3,061.21 -0.93 13,935.00 33,097 6.62 20,666 8.35 6.33 53
54 16-Jan 3,095.00 3,108.00 3,066.50 3,088.80 3,087.47 -0.71 14,066.49 64,673 12.94 45,952 18.57 14.19 119
55 14-Jan 3,096.00 3,124.20 3,085.00 3,111.00 3,110.25 0.27 14,167.00 28,935 5.79 17,721 7.16 5.51 46
56 13-Jan 3,138.30 3,148.00 3,083.00 3,102.60 3,114.91 -1.14 14,129.34 22,729 4.55 9,278 3.75 2.89 24
57 12-Jan 3,129.00 3,149.00 3,080.40 3,138.30 3,114.78 0.14 14,291.92 36,481 7.30 14,954 6.04 4.66 39
58 09-Jan 3,132.40 3,160.80 3,111.20 3,133.90 3,140.17 -0.86 14,271.88 40,508 8.10 20,915 8.45 6.57 54
59 08-Jan 3,171.50 3,174.00 3,150.00 3,161.10 3,161.09 -0.33 14,395.75 49,706 9.94 32,158 12.99 10.17 83
60 07-Jan 3,180.10 3,224.00 3,153.00 3,171.50 3,182.20 -0.24 14,443.11 304,148 60.84 113,423 45.83 36.09 293
61 06-Jan 3,182.80 3,203.00 3,141.00 3,179.00 3,173.16 -0.12 14,477.00 162,109 32.43 46,496 18.79 14.75 120
62 05-Jan 3,201.70 3,201.80 3,162.00 3,182.80 3,179.03 -0.90 14,494.57 33,727 6.75 19,351 7.82 6.15 50
63 02-Jan 3,199.00 3,218.90 3,163.00 3,211.60 3,191.54 0.81 14,625.73 41,747 8.35 20,670 8.35 6.60 53
64 01-Jan 3,175.10 3,193.90 3,141.00 3,185.90 3,172.37 0.27 14,508.69 44,106 8.82 19,133 7.73 6.07 49
65 31-Dec 3,206.00 3,223.40 3,155.00 3,177.30 3,189.96 -0.90 14,469.52 56,651 11.33 35,746 14.44 11.40 92
66 30-Dec 3,147.10 3,214.00 3,125.00 3,206.20 3,190.54 1.88 14,601.14 284,143 56.84 205,336 82.96 65.51 530
67 29-Dec 3,123.90 3,184.90 3,101.40 3,147.10 3,156.44 0.75 14,331.99 102,916 20.59 53,012 21.42 16.73 137

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com