Akzo Nobel India

AKZO
🏛️ 인도 →
3,316.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,026.70 2,079.00 1,980.00 2,054.75 0.0M
2021-12-30 1,997.00 2,042.80 1,985.00 2,025.85 0.0M
2021-12-29 2,009.25 2,025.85 1,993.90 1,998.50 0.0M
2021-12-28 1,994.10 2,016.00 1,994.10 2,003.45 0.0M
2021-12-27 1,971.00 1,998.00 1,971.00 1,988.90 0.0M
2021-12-24 2,015.85 2,029.30 1,971.00 1,975.40 0.0M
2021-12-23 2,029.95 2,030.00 2,005.00 2,024.00 0.0M
2021-12-22 1,988.00 2,008.60 1,980.80 2,007.00 0.0M
2021-12-21 1,989.00 1,989.00 1,965.05 1,978.80 0.0M
2021-12-20 2,000.00 2,000.00 1,960.80 1,964.35 0.0M
2021-12-17 2,034.95 2,039.00 1,990.00 1,992.90 0.0M
2021-12-16 2,085.00 2,085.00 2,034.90 2,043.35 0.0M
2021-12-15 2,050.00 2,089.25 2,050.00 2,051.80 0.0M
2021-12-14 2,064.85 2,064.85 2,034.00 2,041.65 0.0M
2021-12-13 2,070.10 2,084.10 2,051.15 2,054.35 0.0M
2021-12-10 2,091.90 2,118.20 2,050.00 2,062.70 0.0M
2021-12-09 2,084.85 2,096.20 2,076.00 2,084.95 0.0M
2021-12-08 2,117.90 2,117.90 2,066.50 2,075.15 0.0M
2021-12-07 2,121.00 2,121.00 2,058.00 2,072.70 0.0M
2021-12-06 2,069.05 2,114.10 2,045.00 2,082.00 0.0M
2021-12-03 2,081.30 2,104.10 2,035.00 2,061.60 0.0M
2021-12-02 2,061.00 2,098.00 2,061.00 2,082.50 0.0M
2021-12-01 2,110.35 2,110.35 2,056.10 2,094.55 0.0M
2021-11-30 2,071.30 2,073.80 2,045.05 2,062.15 0.0M
2021-11-29 2,095.00 2,095.00 2,010.10 2,051.90 0.0M
2021-11-26 2,166.05 2,184.40 2,088.10 2,096.70 0.0M
2021-11-25 2,195.25 2,200.00 2,170.80 2,188.95 0.0M
2021-11-24 2,178.15 2,194.95 2,170.00 2,185.75 0.0M
2021-11-23 2,180.00 2,180.00 2,136.55 2,169.55 0.0M
2021-11-22 2,196.60 2,196.85 2,160.05 2,185.30 0.0M
2021-11-18 2,203.15 2,219.35 2,178.75 2,204.85 0.0M
2021-11-17 2,131.95 2,206.55 2,127.75 2,188.25 0.0M
2021-11-16 2,052.05 2,123.25 2,052.05 2,113.15 0.0M
2021-11-15 2,130.00 2,130.00 2,102.10 2,109.30 0.0M
2021-11-12 2,139.55 2,146.00 2,094.35 2,115.40 0.0M
2021-11-11 2,132.15 2,132.15 2,104.70 2,123.25 0.0M
2021-11-10 2,114.10 2,137.80 2,106.55 2,130.40 0.0M
2021-11-09 2,119.15 2,126.50 2,097.00 2,115.05 0.0M
2021-11-08 2,149.10 2,149.10 2,094.45 2,104.30 0.0M
2021-11-04 2,140.00 2,190.00 2,100.00 2,123.20 0.0M
2021-11-03 2,104.55 2,119.40 2,082.80 2,093.10 0.0M
2021-11-02 2,100.10 2,123.45 2,090.00 2,115.75 0.0M
2021-11-01 2,102.20 2,133.75 2,076.00 2,079.45 0.0M
2021-10-29 2,129.65 2,130.90 2,098.05 2,102.20 0.0M
2021-10-28 2,145.10 2,149.00 2,121.35 2,128.90 0.0M
2021-10-27 2,126.95 2,148.90 2,116.35 2,118.35 0.0M
2021-10-26 2,123.60 2,135.95 2,087.15 2,091.15 0.0M
2021-10-25 2,147.15 2,155.55 2,100.00 2,104.10 0.0M
2021-10-22 2,180.05 2,192.10 2,150.00 2,160.65 0.0M
2021-10-21 2,220.00 2,220.00 2,164.85 2,172.50 0.0M
2021-10-20 2,195.05 2,216.25 2,187.05 2,197.55 0.0M
2021-10-19 2,220.40 2,227.00 2,204.80 2,205.65 0.0M
2021-10-18 2,259.00 2,259.00 2,195.55 2,208.05 0.0M
2021-10-14 2,240.35 2,244.85 2,217.30 2,222.15 0.0M
2021-10-13 2,240.15 2,259.10 2,231.25 2,243.10 0.0M
2021-10-12 2,238.95 2,251.70 2,218.05 2,231.50 0.0M
2021-10-11 2,289.20 2,289.20 2,226.00 2,230.70 0.0M
2021-10-08 2,245.80 2,252.80 2,237.20 2,240.65 0.0M
2021-10-07 2,260.90 2,264.50 2,231.00 2,235.35 0.0M
2021-10-06 2,319.00 2,319.00 2,240.35 2,245.20 0.0M
2021-10-05 2,250.00 2,269.95 2,239.95 2,265.75 0.0M
2021-10-04 2,271.35 2,277.40 2,249.30 2,251.40 0.0M
2021-10-01 2,288.00 2,288.00 2,245.60 2,254.50 0.0M
2021-09-30 2,275.00 2,296.05 2,242.85 2,283.55 0.0M
2021-09-29 2,194.00 2,274.00 2,181.65 2,258.00 0.0M
2021-09-28 2,218.00 2,219.70 2,190.00 2,194.25 0.0M
2021-09-27 2,210.00 2,225.00 2,205.00 2,215.85 0.0M
2021-09-24 2,204.05 2,235.95 2,200.00 2,205.95 0.0M
2021-09-23 2,214.40 2,219.85 2,181.95 2,195.85 0.0M
2021-09-22 2,221.00 2,221.00 2,196.00 2,203.40 0.0M
2021-09-21 2,193.25 2,227.00 2,180.00 2,210.30 0.0M
2021-09-20 2,215.65 2,224.00 2,196.00 2,200.95 0.0M
2021-09-17 2,213.55 2,232.00 2,196.05 2,210.55 0.0M
2021-09-16 2,226.70 2,227.55 2,192.50 2,197.05 0.0M
2021-09-15 2,199.30 2,221.25 2,194.25 2,210.35 0.0M
2021-09-14 2,200.00 2,201.35 2,192.50 2,198.60 0.0M
2021-09-13 2,200.00 2,211.35 2,184.00 2,202.55 0.0M
2021-09-09 2,206.90 2,206.90 2,187.90 2,197.35 0.0M
2021-09-08 2,236.60 2,238.25 2,210.00 2,225.20 0.0M
2021-09-07 2,257.90 2,259.50 2,231.20 2,248.05 0.0M
2021-09-06 2,288.95 2,288.95 2,233.95 2,235.30 0.0M
2021-09-03 2,280.05 2,288.65 2,252.00 2,255.30 0.0M
2021-09-02 2,294.20 2,298.55 2,263.05 2,269.00 0.0M
2021-09-01 2,263.95 2,299.00 2,227.90 2,269.35 0.0M
2021-08-31 2,226.85 2,226.85 2,195.15 2,211.15 0.0M
2021-08-30 2,186.20 2,221.15 2,186.20 2,208.20 0.0M
2021-08-27 2,197.90 2,211.40 2,191.90 2,201.60 0.0M
2021-08-26 2,207.05 2,221.15 2,196.80 2,200.75 0.0M
2021-08-25 2,208.80 2,228.10 2,200.00 2,206.15 0.0M
2021-08-24 2,188.00 2,204.75 2,178.95 2,183.70 0.0M
2021-08-23 2,232.55 2,246.40 2,163.20 2,187.50 0.0M
2021-08-20 2,165.50 2,225.00 2,165.50 2,214.40 0.0M
2021-08-18 2,239.45 2,252.25 2,219.50 2,225.70 0.0M
2021-08-17 2,236.50 2,253.55 2,215.85 2,229.65 0.0M
2021-08-16 2,232.00 2,239.85 2,219.00 2,226.45 0.0M
2021-08-13 2,181.00 2,253.25 2,163.00 2,222.50 0.0M
2021-08-12 2,137.00 2,177.70 2,135.00 2,146.00 0.0M
2021-08-11 2,184.90 2,186.90 2,126.00 2,135.35 0.0M
2021-08-10 2,231.20 2,231.20 2,175.00 2,179.35 0.0M
2021-08-09 2,250.05 2,252.80 2,225.00 2,228.50 0.0M
2021-08-06 2,231.15 2,262.00 2,215.55 2,224.85 0.0M
2021-08-05 2,259.95 2,259.95 2,210.05 2,217.55 0.0M
2021-08-04 2,290.70 2,291.95 2,227.05 2,238.40 0.0M
2021-08-03 2,287.85 2,302.85 2,265.10 2,275.95 0.0M
2021-08-02 2,288.45 2,289.90 2,268.00 2,275.20 0.0M
2021-07-30 2,253.75 2,283.90 2,234.10 2,270.75 0.0M
2021-07-29 2,263.15 2,264.85 2,248.15 2,251.15 0.0M
2021-07-28 2,262.65 2,267.70 2,241.20 2,250.50 0.0M
2021-07-27 2,284.10 2,285.95 2,262.00 2,266.85 0.0M
2021-07-26 2,290.00 2,298.25 2,260.00 2,265.40 0.0M
2021-07-23 2,306.00 2,306.00 2,263.55 2,284.85 0.0M
2021-07-22 2,300.00 2,345.00 2,251.85 2,270.95 0.0M
2021-07-20 2,265.80 2,301.00 2,261.25 2,272.20 0.0M
2021-07-19 2,270.10 2,287.65 2,255.20 2,265.80 0.0M
2021-07-16 2,288.80 2,299.90 2,280.00 2,283.80 0.0M
2021-07-15 2,299.50 2,299.50 2,280.00 2,290.70 0.0M
2021-07-14 2,289.40 2,301.55 2,279.20 2,294.80 0.0M
2021-07-13 2,314.95 2,314.95 2,275.05 2,287.65 0.0M
2021-07-12 2,321.10 2,321.10 2,278.85 2,282.10 0.0M
2021-07-09 2,315.75 2,328.25 2,285.00 2,295.30 0.0M
2021-07-08 2,326.60 2,334.35 2,301.80 2,307.05 0.0M
2021-07-07 2,321.90 2,343.15 2,316.10 2,332.40 0.0M
2021-07-06 2,345.00 2,368.75 2,320.85 2,331.05 0.0M
2021-07-05 2,351.10 2,369.00 2,318.70 2,351.85 0.0M
2021-07-02 2,331.85 2,358.75 2,311.00 2,343.55 0.0M
2021-07-01 2,344.00 2,350.15 2,323.00 2,332.90 0.0M
2021-06-30 2,306.85 2,375.00 2,286.05 2,351.95 0.0M
2021-06-29 2,292.85 2,338.50 2,269.75 2,323.65 0.0M
2021-06-28 2,302.00 2,316.25 2,283.30 2,290.25 0.0M
2021-06-25 2,350.00 2,350.00 2,294.65 2,308.95 0.0M
2021-06-24 2,330.90 2,350.00 2,299.50 2,337.35 0.0M
2021-06-23 2,315.95 2,333.00 2,290.00 2,321.15 0.0M
2021-06-22 2,262.30 2,316.25 2,235.10 2,288.15 0.0M
2021-06-21 2,235.00 2,249.00 2,216.05 2,244.85 0.0M
2021-06-18 2,276.45 2,281.10 2,225.60 2,231.45 0.0M
2021-06-17 2,293.80 2,309.00 2,261.00 2,268.05 0.0M
2021-06-16 2,318.25 2,328.00 2,287.85 2,293.40 0.0M
2021-06-15 2,312.10 2,343.55 2,312.10 2,318.00 0.0M
2021-06-14 2,325.20 2,334.10 2,298.75 2,306.60 0.0M
2021-06-11 2,291.30 2,334.75 2,284.80 2,290.30 0.0M
2021-06-10 2,280.65 2,291.00 2,274.00 2,290.30 0.0M
2021-06-09 2,299.00 2,299.00 2,268.00 2,270.05 0.0M
2021-06-08 2,280.00 2,288.40 2,265.00 2,276.35 0.0M
2021-06-07 2,282.85 2,306.00 2,271.05 2,280.40 0.0M
2021-06-04 2,291.00 2,291.00 2,258.25 2,265.05 0.0M
2021-06-03 2,293.95 2,294.00 2,265.00 2,266.15 0.0M
2021-06-02 2,279.80 2,290.45 2,265.60 2,281.10 0.0M
2021-06-01 2,279.75 2,290.00 2,236.55 2,261.95 0.0M
2021-05-31 2,270.00 2,292.00 2,249.60 2,269.10 0.0M
2021-05-28 2,307.85 2,326.70 2,270.05 2,277.65 0.0M
2021-05-27 2,308.00 2,349.00 2,270.00 2,274.95 0.0M
2021-05-26 2,270.00 2,335.00 2,270.00 2,316.85 0.0M
2021-05-25 2,255.85 2,271.85 2,244.95 2,249.15 0.0M
2021-05-24 2,325.00 2,332.05 2,244.00 2,256.35 0.0M
2021-05-21 2,224.45 2,273.70 2,222.00 2,265.80 0.0M
2021-05-20 2,208.10 2,229.65 2,196.80 2,220.25 0.0M
2021-05-19 2,233.00 2,235.20 2,195.60 2,201.75 0.0M
2021-05-18 2,187.00 2,232.70 2,187.00 2,224.95 0.0M
2021-05-17 2,199.00 2,210.00 2,180.00 2,196.60 0.0M
2021-05-14 2,198.25 2,228.45 2,175.90 2,182.60 0.0M
2021-05-12 2,198.00 2,200.50 2,178.00 2,180.30 0.0M
2021-05-11 2,216.35 2,225.90 2,190.00 2,196.45 0.0M
2021-05-10 2,209.05 2,229.90 2,209.05 2,220.00 0.0M
2021-05-07 2,221.45 2,222.70 2,195.15 2,205.15 0.0M
2021-05-06 2,215.00 2,220.35 2,185.00 2,193.95 0.0M
2021-05-05 2,227.75 2,243.90 2,195.00 2,206.65 0.0M
2021-05-04 2,257.25 2,264.90 2,205.10 2,218.00 0.0M
2021-05-03 2,203.00 2,300.00 2,203.00 2,227.20 0.0M
2021-04-30 2,239.10 2,270.25 2,201.10 2,245.00 0.0M
2021-04-29 2,251.85 2,263.35 2,220.05 2,229.75 0.0M
2021-04-28 2,255.00 2,266.25 2,226.85 2,245.65 0.0M
2021-04-27 2,191.05 2,262.00 2,191.05 2,228.05 0.0M
2021-04-26 2,220.95 2,275.05 2,200.05 2,230.70 0.0M
2021-04-23 2,213.25 2,236.60 2,200.50 2,224.60 0.0M
2021-04-22 2,206.10 2,233.95 2,196.00 2,213.10 0.0M
2021-04-20 2,213.10 2,228.35 2,190.00 2,206.15 0.0M
2021-04-19 2,224.00 2,241.15 2,188.10 2,204.40 0.0M
2021-04-16 2,269.40 2,299.90 2,253.40 2,267.25 0.0M
2021-04-15 2,324.90 2,324.90 2,258.00 2,267.85 0.0M
2021-04-13 2,224.15 2,297.95 2,224.05 2,288.20 0.0M
2021-04-12 2,321.00 2,322.20 2,256.45 2,260.65 0.0M
2021-04-09 2,409.05 2,409.05 2,338.25 2,344.05 0.0M
2021-04-08 2,362.00 2,425.00 2,362.00 2,396.60 0.0M
2021-04-07 2,438.00 2,447.15 2,380.50 2,387.45 0.0M
2021-04-06 2,383.35 2,475.05 2,383.05 2,427.15 0.0M
2021-04-05 2,380.00 2,397.55 2,350.00 2,365.55 0.0M
2021-04-01 2,308.15 2,377.75 2,299.50 2,368.80 0.0M
2021-03-31 2,280.00 2,349.80 2,260.05 2,308.15 0.0M
2021-03-30 2,220.00 2,300.20 2,220.00 2,287.05 0.0M
2021-03-26 2,215.00 2,234.80 2,191.50 2,224.25 0.0M
2021-03-25 2,191.00 2,193.90 2,165.00 2,186.00 0.0M
2021-03-24 2,185.00 2,220.00 2,176.95 2,190.55 0.0M
2021-03-23 2,235.40 2,253.90 2,176.00 2,184.80 0.0M
2021-03-22 2,201.00 2,228.70 2,182.50 2,213.55 0.0M
2021-03-19 2,210.00 2,235.00 2,150.00 2,193.30 0.0M
2021-03-18 2,339.15 2,339.15 2,256.05 2,264.30 0.0M
2021-03-17 2,400.00 2,432.00 2,269.15 2,299.80 0.0M
2021-03-16 2,327.00 2,410.00 2,326.95 2,399.20 0.0M
2021-03-15 2,305.00 2,341.85 2,288.10 2,315.25 0.0M
2021-03-12 2,329.40 2,329.40 2,275.05 2,296.25 0.0M
2021-03-10 2,242.00 2,297.95 2,242.00 2,284.35 0.0M
2021-03-09 2,211.65 2,242.00 2,211.05 2,224.55 0.0M
2021-03-08 2,186.90 2,209.70 2,171.60 2,203.00 0.0M
2021-03-05 2,241.95 2,270.20 2,189.05 2,195.30 0.0M
2021-03-04 2,270.00 2,270.00 2,239.15 2,257.20 0.0M
2021-03-03 2,216.00 2,273.25 2,208.00 2,236.30 0.0M
2021-03-02 2,172.30 2,220.00 2,162.20 2,205.70 0.0M
2021-03-01 2,176.70 2,180.00 2,140.00 2,145.15 0.0M
2021-02-26 2,179.00 2,198.10 2,138.10 2,157.65 0.0M
2021-02-25 2,144.80 2,169.00 2,142.05 2,152.05 0.0M
2021-02-24 2,167.05 2,198.45 2,115.00 2,149.60 0.0M
2021-02-23 2,216.10 2,233.75 2,173.00 2,174.20 0.0M
2021-02-22 2,248.00 2,248.00 2,146.80 2,187.30 0.0M
2021-02-19 2,140.00 2,184.00 2,136.70 2,149.20 0.0M
2021-02-18 2,198.00 2,198.00 2,140.00 2,144.80 0.0M
2021-02-17 2,181.00 2,190.00 2,160.10 2,171.75 0.0M
2021-02-16 2,161.00 2,218.55 2,161.00 2,191.35 0.0M
2021-02-15 2,195.00 2,245.80 2,182.45 2,193.10 0.0M
2021-02-12 2,207.55 2,215.00 2,190.00 2,195.05 0.0M
2021-02-11 2,206.10 2,239.55 2,193.00 2,201.70 0.0M
2021-02-10 2,330.00 2,330.00 2,195.50 2,209.70 0.0M
2021-02-09 2,285.10 2,285.10 2,260.00 2,264.00 0.0M
2021-02-08 2,295.55 2,306.90 2,266.00 2,270.60 0.0M
2021-02-05 2,303.75 2,303.90 2,261.00 2,275.10 0.0M
2021-02-04 2,286.10 2,316.45 2,283.25 2,291.75 0.0M
2021-02-03 2,284.90 2,325.05 2,277.05 2,298.00 0.0M
2021-02-02 2,223.10 2,345.10 2,223.10 2,276.10 0.0M
2021-02-01 2,190.00 2,240.05 2,173.20 2,189.80 0.0M
2021-01-29 2,331.00 2,336.30 2,218.80 2,229.00 0.0M
2021-01-28 2,229.00 2,370.00 2,229.00 2,306.85 0.0M
2021-01-27 2,407.75 2,416.00 2,262.00 2,296.85 0.0M
2021-01-25 2,500.00 2,510.00 2,381.00 2,401.95 0.0M
2021-01-22 2,460.00 2,509.00 2,443.25 2,479.10 0.0M
2021-01-21 2,480.00 2,480.00 2,405.00 2,419.35 0.0M
2021-01-20 2,365.00 2,465.50 2,342.65 2,449.35 0.0M
2021-01-19 2,279.00 2,363.35 2,279.00 2,339.05 0.0M
2021-01-18 2,320.00 2,320.00 2,261.00 2,277.90 0.0M
2021-01-15 2,370.00 2,397.20 2,301.00 2,327.05 0.0M
2021-01-14 2,368.10 2,382.05 2,336.60 2,350.20 0.0M
2021-01-13 2,390.00 2,392.80 2,352.40 2,362.25 0.0M
2021-01-12 2,390.40 2,399.65 2,355.35 2,357.60 0.0M
2021-01-11 2,408.25 2,439.55 2,386.75 2,392.60 0.0M
2021-01-08 2,447.90 2,465.40 2,400.00 2,402.80 0.0M
2021-01-07 2,424.10 2,469.85 2,401.00 2,418.95 0.0M
2021-01-06 2,468.70 2,501.70 2,418.85 2,444.20 0.0M
2021-01-05 2,492.40 2,508.00 2,461.15 2,471.05 0.0M
2021-01-04 2,450.00 2,510.00 2,418.70 2,474.35 0.0M
2021-01-01 2,450.00 2,460.00 2,378.00 2,400.80 0.0M