AKZO NOBEL INDIA - Price History
Monthly price history for AKZOINDIA.NS (AKZO NOBEL INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹2,558.75 | ₹2,558.75 |
| April 2024 | ₹2,449.85 | ₹2,449.85 |
| March 2024 | ₹2,384.70 | ₹2,384.70 |
| February 2024 | ₹2,516.10 | ₹2,516.10 |
| January 2024 | ₹2,565.55 | ₹2,612.20 |
| December 2023 | ₹2,560.88 | ₹2,607.45 |
| November 2023 | ₹2,405.61 | ₹2,449.35 |
| October 2023 | ₹2,373.10 | ₹2,416.25 |
| September 2023 | ₹2,463.80 | ₹2,508.60 |
| August 2023 | ₹2,698.43 | ₹2,747.50 |
| July 2023 | ₹2,725.64 | ₹2,775.20 |
| June 2023 | ₹2,354.17 | ₹2,432.85 |
| May 2023 | ₹2,374.30 | ₹2,453.65 |
| April 2023 | ₹2,249.52 | ₹2,324.70 |
| March 2023 | ₹2,226.15 | ₹2,300.55 |
| February 2023 | ₹2,080.90 | ₹2,150.45 |
| January 2023 | ₹2,147.36 | ₹2,244.90 |
| December 2022 | ₹2,123.11 | ₹2,219.55 |
| November 2022 | ₹2,185.48 | ₹2,284.75 |
| October 2022 | ₹2,039.65 | ₹2,132.30 |
| September 2022 | ₹2,109.82 | ₹2,205.65 |
| August 2022 | ₹1,856.33 | ₹1,940.65 |
| July 2022 | ₹1,860.49 | ₹1,945 |
| June 2022 | ₹1,771.31 | ₹1,885.15 |
| May 2022 | ₹1,731.85 | ₹1,843.15 |
| April 2022 | ₹1,765.01 | ₹1,878.45 |
| March 2022 | ₹1,793.30 | ₹1,908.55 |
| February 2022 | ₹1,772.20 | ₹1,886.10 |
| January 2022 | ₹1,776.78 | ₹1,930.80 |
| December 2021 | ₹1,882.28 | ₹2,045.45 |
| November 2021 | ₹1,894.47 | ₹2,058.70 |
| October 2021 | ₹1,933.31 | ₹2,100.90 |
| September 2021 | ₹2,102.12 | ₹2,284.35 |
| August 2021 | ₹2,035.04 | ₹2,211.45 |
| July 2021 | ₹2,062.49 | ₹2,271.75 |
| June 2021 | ₹2,137.71 | ₹2,354.60 |
| May 2021 | ₹2,067.80 | ₹2,277.60 |
| April 2021 | ₹2,036.52 | ₹2,243.15 |
| March 2021 | ₹2,084.55 | ₹2,296.05 |
| February 2021 | ₹1,959.31 | ₹2,158.10 |
| January 2021 | ₹2,004.30 | ₹2,228 |
| December 2020 | ₹2,158.58 | ₹2,399.50 |
| November 2020 | ₹1,936.83 | ₹2,153 |
| October 2020 | ₹1,784.22 | ₹1,983.35 |
| September 2020 | ₹1,947.81 | ₹2,165.20 |
| August 2020 | ₹1,889.24 | ₹2,100.10 |
| July 2020 | ₹1,696.63 | ₹1,898.95 |
| June 2020 | ₹1,638.78 | ₹1,834.20 |
| May 2020 | ₹1,678.72 | ₹1,878.90 |
| April 2020 | ₹1,863.62 | ₹2,085.85 |
| March 2020 | ₹1,977.26 | ₹2,213.05 |
| February 2020 | ₹2,100.12 | ₹2,350.55 |
| January 2020 | ₹1,828.46 | ₹2,046.50 |
| December 2019 | ₹1,761.14 | ₹1,971.15 |
| November 2019 | ₹1,728.88 | ₹1,935.05 |
| October 2019 | ₹1,892.39 | ₹2,118.05 |
| September 2019 | ₹1,715.26 | ₹1,919.80 |
| August 2019 | ₹1,537.37 | ₹1,720.70 |
| July 2019 | ₹1,561.41 | ₹1,747.60 |
| June 2019 | ₹1,583.02 | ₹1,796.80 |
| May 2019 | ₹1,531.44 | ₹1,738.25 |
| April 2019 | ₹1,514.17 | ₹1,718.65 |
| March 2019 | ₹1,574.08 | ₹1,786.65 |
| February 2019 | ₹1,573.99 | ₹1,786.55 |
| January 2019 | ₹1,550.47 | ₹1,759.85 |
| December 2018 | ₹1,541.18 | ₹1,749.30 |
| November 2018 | ₹1,391.45 | ₹1,579.35 |
| October 2018 | ₹1,348.89 | ₹1,531.05 |
| September 2018 | ₹1,412.59 | ₹1,603.35 |
| August 2018 | ₹1,512.06 | ₹1,716.25 |
| July 2018 | ₹1,636.24 | ₹1,857.20 |
| June 2018 | ₹1,603.12 | ₹1,841.55 |
| May 2018 | ₹1,683 | ₹1,933.30 |
| April 2018 | ₹1,677.25 | ₹1,926.70 |
| March 2018 | ₹1,557.86 | ₹1,789.55 |
| February 2018 | ₹1,567.13 | ₹1,800.20 |
| January 2018 | ₹1,602.91 | ₹1,841.30 |
| December 2017 | ₹1,596.90 | ₹1,834.40 |
| November 2017 | ₹1,556.38 | ₹1,787.85 |
| October 2017 | ₹1,665.58 | ₹1,913.30 |
| September 2017 | ₹1,681.43 | ₹1,931.50 |
| August 2017 | ₹1,581.67 | ₹1,816.90 |
| July 2017 | ₹1,535.32 | ₹1,786.05 |
| June 2017 | ₹1,575.42 | ₹1,832.70 |
| May 2017 | ₹1,540.04 | ₹1,791.55 |
| April 2017 | ₹1,687.68 | ₹1,963.30 |
| March 2017 | ₹1,643.67 | ₹1,912.10 |
| February 2017 | ₹1,297.59 | ₹1,509.50 |
| January 2017 | ₹1,235.27 | ₹1,437 |
| December 2016 | ₹1,205.01 | ₹1,401.80 |
| November 2016 | ₹1,225.55 | ₹1,425.70 |
| October 2016 | ₹1,408.01 | ₹1,637.95 |
| September 2016 | ₹1,459.37 | ₹1,697.70 |
| August 2016 | ₹1,478.54 | ₹1,720 |
| July 2016 | ₹1,442.22 | ₹1,677.75 |
| June 2016 | ₹1,327.01 | ₹1,592.65 |
| May 2016 | ₹1,279.80 | ₹1,536 |
| April 2016 | ₹1,109 | ₹1,331 |
| March 2016 | ₹1,136.45 | ₹1,363.95 |
| February 2016 | ₹1,094 | ₹1,313 |
| January 2016 | ₹1,116.66 | ₹1,340.20 |
| December 2015 | ₹1,169.82 | ₹1,404 |
| November 2015 | ₹1,066.17 | ₹1,279.60 |
| October 2015 | ₹1,123.58 | ₹1,348.50 |
| September 2015 | ₹1,151.07 | ₹1,381.50 |
| August 2015 | ₹1,080.63 | ₹1,296.95 |
| July 2015 | ₹1,117.67 | ₹1,359.85 |
| June 2015 | ₹1,027.42 | ₹1,250.05 |
| May 2015 | ₹1,128.77 | ₹1,373.35 |
| April 2015 | ₹1,151.66 | ₹1,401.20 |
| March 2015 | ₹1,151.33 | ₹1,400.80 |
| February 2015 | ₹1,217.98 | ₹1,481.90 |
| January 2015 | ₹1,230.85 | ₹1,497.55 |
| December 2014 | ₹1,140.97 | ₹1,388.20 |
| November 2014 | ₹1,094.78 | ₹1,332 |
| October 2014 | ₹1,067.90 | ₹1,299.30 |
| September 2014 | ₹1,040.70 | ₹1,266.20 |
| August 2014 | ₹937.38 | ₹1,140.50 |
| July 2014 | ₹857.91 | ₹1,043.80 |
| June 2014 | ₹838.85 | ₹1,082.45 |
| May 2014 | ₹754.42 | ₹973.50 |
| April 2014 | ₹670.80 | ₹865.60 |
| March 2014 | ₹698.86 | ₹901.80 |
| February 2014 | ₹597.38 | ₹770.85 |
| January 2014 | ₹602.18 | ₹777.05 |
| December 2013 | ₹665.46 | ₹858.70 |
| November 2013 | ₹645.54 | ₹833 |
| October 2013 | ₹653.21 | ₹842.90 |
| September 2013 | ₹636.16 | ₹820.90 |
| August 2013 | ₹576.61 | ₹744.05 |
| July 2013 | ₹778.17 | ₹1,004.15 |
| June 2013 | ₹838.85 | ₹1,142.05 |
| May 2013 | ₹834.85 | ₹1,136.60 |
| April 2013 | ₹728.38 | ₹991.65 |
| March 2013 | ₹750.71 | ₹1,022.05 |
| February 2013 | ₹729.67 | ₹993.40 |
| January 2013 | ₹705.46 | ₹960.45 |
| December 2012 | ₹705.43 | ₹960.40 |
| November 2012 | ₹708.33 | ₹964.35 |
| October 2012 | ₹711.27 | ₹968.35 |
| September 2012 | ₹639.39 | ₹870.50 |
| August 2012 | ₹650.52 | ₹885.65 |
| July 2012 | ₹645.90 | ₹879.35 |
| June 2012 | ₹632.53 | ₹880.75 |
| May 2012 | ₹628.29 | ₹874.85 |
| April 2012 | ₹624.63 | ₹869.75 |
| March 2012 | ₹586.10 | ₹816.10 |
| February 2012 | ₹587.25 | ₹817.70 |
| January 2012 | ₹575.97 | ₹802 |
| December 2011 | ₹566.74 | ₹789.15 |
| November 2011 | ₹581.25 | ₹809.35 |
| October 2011 | ₹595.15 | ₹828.70 |
| September 2011 | ₹671.02 | ₹934.35 |
| August 2011 | ₹667.75 | ₹929.80 |
| July 2011 | ₹696.01 | ₹969.15 |
| June 2011 | ₹627.55 | ₹890.70 |
| May 2011 | ₹603.07 | ₹855.95 |
| April 2011 | ₹591.83 | ₹840 |
| March 2011 | ₹591.44 | ₹839.45 |
| February 2011 | ₹498.94 | ₹708.15 |
| January 2011 | ₹507.92 | ₹720.90 |
| December 2010 | ₹565.09 | ₹802.05 |
| November 2010 | ₹560.30 | ₹795.25 |
| October 2010 | ₹610.92 | ₹867.10 |
| September 2010 | ₹653.09 | ₹926.95 |
| August 2010 | ₹618.18 | ₹877.40 |
| July 2010 | ₹609.87 | ₹865.60 |
| June 2010 | ₹523.47 | ₹758.30 |
| May 2010 | ₹410.74 | ₹595 |
| April 2010 | ₹404.70 | ₹586.25 |
| March 2010 | ₹415.74 | ₹602.25 |
| February 2010 | ₹429.90 | ₹622.75 |
| January 2010 | ₹423.99 | ₹614.20 |
| December 2009 | ₹448.67 | ₹649.95 |
| November 2009 | ₹394.07 | ₹570.85 |
| October 2009 | ₹389.68 | ₹564.50 |
| September 2009 | ₹387.72 | ₹561.65 |
| August 2009 | ₹389.65 | ₹564.45 |
| July 2009 | ₹373.60 | ₹541.20 |
| June 2009 | ₹362.49 | ₹525.10 |
| May 2009 | ₹341.58 | ₹509.85 |
| April 2009 | ₹299.47 | ₹447 |
| March 2009 | ₹296.39 | ₹442.40 |
| February 2009 | ₹279.04 | ₹416.50 |
| January 2009 | ₹263.66 | ₹393.55 |
| December 2008 | ₹256.19 | ₹382.40 |
| November 2008 | ₹270.86 | ₹404.30 |
| October 2008 | ₹268.62 | ₹400.95 |
| September 2008 | ₹322.32 | ₹481.10 |
| August 2008 | ₹329.65 | ₹492.05 |
| July 2008 | ₹368.48 | ₹550 |
| June 2008 | ₹363.99 | ₹543.30 |
| May 2008 | ₹392.35 | ₹594.45 |
| April 2008 | ₹402.97 | ₹610.55 |
| March 2008 | ₹437.46 | ₹662.80 |
| February 2008 | ₹373.04 | ₹565.20 |
| January 2008 | ₹346.41 | ₹524.85 |
| December 2007 | ₹376.57 | ₹570.55 |
| November 2007 | ₹386.11 | ₹585 |
| October 2007 | ₹343.87 | ₹521 |
| September 2007 | ₹359.21 | ₹544.25 |
| August 2007 | ₹347.50 | ₹526.50 |
| July 2007 | ₹336.61 | ₹510 |
| June 2007 | ₹354.73 | ₹537.45 |
| May 2007 | ₹330.90 | ₹527.25 |
| April 2007 | ₹271.84 | ₹433.15 |
| March 2007 | ₹291.17 | ₹463.95 |
| February 2007 | ₹272.22 | ₹433.75 |
| January 2007 | ₹283.83 | ₹452.25 |
| December 2006 | ₹274.63 | ₹437.60 |
| November 2006 | ₹251.07 | ₹400.05 |
| October 2006 | ₹219.97 | ₹350.50 |
| September 2006 | ₹218.94 | ₹348.85 |
| August 2006 | ₹198.35 | ₹316.05 |
| July 2006 | ₹187.84 | ₹299.30 |
| June 2006 | ₹176.54 | ₹287.15 |
| May 2006 | ₹214.82 | ₹349.40 |
| April 2006 | ₹215.55 | ₹350.60 |
| March 2006 | ₹236.30 | ₹384.35 |
| February 2006 | ₹250.75 | ₹407.85 |
| January 2006 | ₹227.94 | ₹370.75 |
| December 2005 | ₹204.18 | ₹332.10 |
| November 2005 | ₹193.67 | ₹315 |
| October 2005 | ₹197.39 | ₹321.05 |
| September 2005 | ₹203.78 | ₹331.45 |
| August 2005 | ₹204.58 | ₹332.75 |
| July 2005 | ₹192.22 | ₹312.65 |
| June 2005 | ₹159.13 | ₹264.30 |
| May 2005 | ₹155.25 | ₹257.85 |
| April 2005 | ₹135.74 | ₹225.45 |
| March 2005 | ₹137.16 | ₹227.80 |
| February 2005 | ₹143.54 | ₹238.40 |
| January 2005 | ₹140.41 | ₹233.20 |
| December 2004 | ₹136.19 | ₹226.20 |
| November 2004 | ₹125.27 | ₹208.05 |
| October 2004 | ₹120.27 | ₹199.75 |
| September 2004 | ₹117.80 | ₹195.65 |
| August 2004 | ₹103.32 | ₹171.60 |
| July 2004 | ₹98.47 | ₹163.55 |
| June 2004 | ₹99.42 | ₹177.10 |
| May 2004 | ₹99.84 | ₹177.85 |
| April 2004 | ₹101.10 | ₹180.10 |
| March 2004 | ₹102.82 | ₹183.15 |
| February 2004 | ₹103.72 | ₹184.75 |
| January 2004 | ₹104.02 | ₹185.30 |
| December 2003 | ₹108.63 | ₹193.50 |
| November 2003 | ₹93.16 | ₹165.95 |
| October 2003 | ₹89.82 | ₹160 |
| September 2003 | ₹97.12 | ₹173 |
| August 2003 | ₹80.45 | ₹143.30 |
| July 2003 | ₹74.83 | ₹133.30 |
| June 2003 | ₹75.59 | ₹144.10 |
| May 2003 | ₹75.10 | ₹143.15 |
| April 2003 | ₹64.68 | ₹123.30 |
| March 2003 | ₹56.42 | ₹107.55 |
| February 2003 | ₹58.86 | ₹112.20 |
| January 2003 | ₹62.72 | ₹119.55 |
| December 2002 | ₹62.08 | ₹118.35 |
| November 2002 | ₹60.96 | ₹116.20 |
| October 2002 | ₹52.77 | ₹100.60 |
| September 2002 | ₹52.83 | ₹100.70 |
| August 2002 | ₹47.24 | ₹90.05 |
| July 2002 | ₹42.86 | ₹81.70 |
| June 2002 | ₹45.07 | ₹92.75 |
| May 2002 | ₹40.60 | ₹83.55 |
| April 2002 | ₹37.73 | ₹77.65 |
| March 2002 | ₹34.50 | ₹71 |
| February 2002 | ₹33.14 | ₹68.20 |
| January 2002 | ₹34.02 | ₹70 |
| December 2001 | ₹32.56 | ₹67 |
| November 2001 | ₹32.56 | ₹67 |
| October 2001 | ₹32.17 | ₹66.20 |
| September 2001 | ₹27.94 | ₹57.50 |
| August 2001 | ₹29.86 | ₹61.45 |
| July 2001 | ₹24.30 | ₹50 |
| June 2001 | ₹31.12 | ₹64.05 |
| May 2001 | ₹33.84 | ₹69.65 |
| April 2001 | ₹27.67 | ₹56.95 |
| March 2001 | ₹30.37 | ₹62.50 |
| February 2001 | ₹36.69 | ₹75.50 |
| January 2001 | ₹40.06 | ₹82.45 |
| December 2000 | ₹41.79 | ₹86 |
| November 2000 | ₹40.09 | ₹82.50 |
| October 2000 | ₹33.04 | ₹68 |
| September 2000 | ₹34.31 | ₹70.60 |
| August 2000 | ₹36.47 | ₹75.05 |
| July 2000 | ₹41.91 | ₹86.25 |
| June 2000 | ₹46.65 | ₹96 |
| May 2000 | ₹54.42 | ₹112 |
| April 2000 | ₹57.27 | ₹117.85 |
| March 2000 | ₹65.55 | ₹134.90 |
| February 2000 | ₹67.64 | ₹139.20 |
| January 2000 | ₹93.56 | ₹192.55 |
| December 1999 | ₹107.44 | ₹221.10 |
| November 1999 | ₹106.90 | ₹220 |
| October 1999 | ₹93.78 | ₹193 |
| September 1999 | ₹99.23 | ₹204.20 |
| August 1999 | ₹107.61 | ₹221.45 |
| July 1999 | ₹108.60 | ₹223.50 |
| June 1999 | ₹96.97 | ₹199.55 |
| May 1999 | ₹98.11 | ₹201.90 |
| April 1999 | ₹93.30 | ₹192 |
| March 1999 | ₹107.85 | ₹221.95 |
| February 1999 | ₹102.04 | ₹210 |
| January 1999 | ₹111.47 | ₹229.40 |
| December 1998 | ₹93.71 | ₹192.85 |
| November 1998 | ₹98.54 | ₹202.80 |
| October 1998 | ₹97.55 | ₹200.75 |
| September 1998 | ₹110.30 | ₹227 |
| August 1998 | ₹116.62 | ₹240 |
| July 1998 | ₹97.43 | ₹200.50 |
| June 1998 | ₹93.54 | ₹192.50 |
| May 1998 | ₹121.97 | ₹251 |
| April 1998 | ₹128.77 | ₹265 |
| March 1998 | ₹96.21 | ₹198 |
| February 1998 | ₹79.21 | ₹163 |
| January 1998 | ₹73.08 | ₹150.40 |
| December 1997 | ₹87.78 | ₹180.65 |
| November 1997 | ₹87.95 | ₹181 |
| October 1997 | ₹97.06 | ₹199.75 |
| September 1997 | ₹111.23 | ₹228.90 |
| August 1997 | ₹111.28 | ₹229 |
| July 1997 | ₹125.13 | ₹257.50 |
| June 1997 | ₹90.12 | ₹185.45 |
| May 1997 | ₹85.04 | ₹175 |
| April 1997 | ₹72.40 | ₹149 |
| March 1997 | ₹65.48 | ₹134.75 |
| February 1997 | ₹57.58 | ₹118.50 |
| January 1997 | ₹69.97 | ₹144 |
| December 1996 | ₹66.57 | ₹137 |
| November 1996 | ₹63.17 | ₹130 |
| October 1996 | ₹71.72 | ₹147.60 |
| September 1996 | ₹77.75 | ₹160 |
| August 1996 | ₹87.90 | ₹180.90 |
| July 1996 | ₹87.47 | ₹180 |
| June 1996 | ₹100.71 | ₹207.25 |
| May 1996 | ₹88.44 | ₹182 |
| April 1996 | ₹86.98 | ₹179 |
| March 1996 | ₹85.04 | ₹175 |
| February 1996 | ₹81.64 | ₹168 |
| January 1996 | ₹72.89 | ₹150 |
| December 1995 | ₹78.72 | ₹162 |
| November 1995 | ₹76.53 | ₹157.50 |
| October 1995 | ₹78.72 | ₹162 |
| September 1995 | ₹82.61 | ₹170 |
| August 1995 | ₹68.03 | ₹140 |
| July 1995 | ₹67.06 | ₹138 |
| June 1995 | ₹62.68 | ₹129 |
| May 1995 | ₹59.77 | ₹123 |
| April 1995 | ₹72.89 | ₹150 |
| March 1995 | ₹72.89 | ₹150 |
| February 1995 | ₹79.21 | ₹163 |
| January 1995 | ₹74.59 | ₹153.50 |
| November 1994 | ₹90.87 | ₹187 |
AKZOINDIA.NS
Price: ₹2,558.75
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio: 110.20%
Payout Ratio Range:
Dividend Per Share: 100.00 INR
Earnings Per Share: 90.74 INR
P/E Ratio: 30.51
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 111.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 28.47%
DGR10: 30.00%
DGR20: 30.00%