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
2023-12-29 2,554.05 2,644.95 2,554.05 2,608.45 0.0M
2023-12-28 2,550.00 2,584.45 2,550.00 2,581.40 0.0M
2023-12-27 2,557.00 2,596.10 2,530.85 2,546.70 0.0M
2023-12-26 2,570.45 2,578.15 2,548.50 2,554.20 0.0M
2023-12-22 2,589.50 2,626.80 2,562.05 2,576.05 0.0M
2023-12-21 2,565.05 2,599.80 2,542.25 2,589.25 0.0M
2023-12-20 2,652.75 2,652.75 2,562.60 2,576.90 0.0M
2023-12-19 2,561.00 2,625.00 2,545.40 2,601.45 0.0M
2023-12-18 2,554.25 2,574.95 2,532.60 2,534.45 0.0M
2023-12-15 2,520.75 2,557.10 2,520.70 2,548.75 0.0M
2023-12-14 2,527.95 2,539.75 2,506.10 2,518.10 0.0M
2023-12-13 2,500.05 2,529.85 2,500.05 2,508.95 0.0M
2023-12-12 2,533.00 2,533.00 2,503.00 2,511.15 0.0M
2023-12-11 2,585.85 2,585.85 2,513.00 2,520.20 0.0M
2023-12-08 2,635.85 2,649.95 2,522.20 2,544.30 0.0M
2023-12-07 2,534.45 2,618.00 2,520.00 2,584.15 0.0M
2023-12-06 2,515.00 2,535.00 2,481.90 2,523.80 0.0M
2023-12-05 2,507.85 2,510.00 2,478.95 2,490.05 0.0M
2023-12-04 2,509.85 2,509.85 2,452.30 2,469.85 0.0M
2023-12-01 2,469.95 2,499.10 2,449.80 2,482.25 0.0M
2023-11-30 2,476.85 2,476.85 2,435.00 2,448.30 0.0M
2023-11-29 2,465.10 2,479.25 2,457.25 2,470.80 0.0M
2023-11-28 2,476.55 2,481.45 2,450.00 2,468.50 0.0M
2023-11-24 2,492.05 2,492.05 2,471.05 2,472.50 0.0M
2023-11-23 2,523.55 2,591.05 2,480.00 2,497.10 0.0M
2023-11-22 2,500.50 2,512.05 2,488.20 2,502.75 0.0M
2023-11-21 2,487.95 2,513.35 2,453.35 2,496.05 0.0M
2023-11-20 2,487.10 2,496.00 2,445.00 2,458.05 0.0M
2023-11-17 2,491.45 2,510.00 2,475.00 2,477.80 0.0M
2023-11-16 2,469.95 2,487.00 2,429.30 2,466.05 0.0M
2023-11-15 2,508.25 2,508.25 2,415.00 2,443.00 0.0M
2023-11-13 2,465.05 2,471.75 2,452.55 2,459.10 0.0M
2023-11-12 2,402.65 2,490.90 2,402.65 2,465.80 0.0M
2023-11-10 2,447.05 2,459.80 2,428.15 2,451.65 0.0M
2023-11-09 2,437.10 2,456.75 2,432.35 2,435.20 0.0M
2023-11-08 2,451.90 2,451.90 2,424.00 2,425.50 0.0M
2023-11-07 2,448.25 2,448.30 2,373.55 2,440.65 0.0M
2023-11-06 2,434.20 2,457.75 2,422.20 2,444.30 0.0M
2023-11-03 2,408.45 2,460.00 2,408.45 2,431.20 0.0M
2023-11-02 2,402.95 2,505.55 2,400.00 2,447.75 0.0M
2023-11-01 2,380.05 2,415.25 2,356.70 2,387.05 0.0M
2023-10-31 2,454.00 2,454.00 2,397.05 2,417.25 0.0M
2023-10-30 2,445.25 2,446.35 2,416.10 2,426.65 0.0M
2023-10-27 2,450.00 2,450.00 2,410.00 2,422.50 0.0M
2023-10-26 2,434.10 2,459.90 2,360.00 2,417.85 0.0M
2023-10-25 2,454.60 2,460.05 2,401.00 2,410.00 0.0M
2023-10-23 2,443.95 2,464.90 2,399.75 2,427.05 0.0M
2023-10-20 2,470.30 2,470.35 2,432.25 2,440.65 0.0M
2023-10-19 2,458.50 2,476.95 2,449.55 2,457.25 0.0M
2023-10-18 2,479.35 2,493.00 2,456.05 2,463.65 0.0M
2023-10-17 2,506.80 2,506.80 2,463.00 2,469.90 0.0M
2023-10-16 2,479.00 2,487.45 2,448.80 2,457.65 0.0M
2023-10-13 2,480.75 2,491.40 2,457.35 2,479.00 0.0M
2023-10-12 2,495.40 2,499.15 2,473.65 2,487.70 0.0M
2023-10-11 2,539.95 2,539.95 2,472.00 2,480.45 0.0M
2023-10-10 2,537.95 2,538.00 2,469.55 2,472.05 0.0M
2023-10-09 2,451.10 2,488.05 2,451.10 2,467.60 0.0M
2023-10-06 2,511.20 2,535.30 2,500.05 2,505.45 0.0M
2023-10-05 2,513.00 2,560.00 2,490.00 2,502.10 0.0M
2023-10-04 2,547.95 2,547.95 2,493.10 2,513.25 0.0M
2023-10-03 2,524.05 2,524.05 2,490.00 2,510.40 0.0M
2023-09-29 2,459.95 2,527.00 2,450.00 2,505.70 0.0M
2023-09-28 2,519.75 2,519.75 2,430.00 2,452.00 0.0M
2023-09-27 2,490.00 2,516.90 2,473.20 2,503.50 0.0M
2023-09-26 2,518.90 2,530.00 2,486.30 2,493.30 0.0M
2023-09-25 2,530.00 2,556.90 2,491.80 2,511.65 0.0M
2023-09-22 2,512.15 2,526.70 2,465.05 2,522.35 0.0M
2023-09-21 2,521.15 2,555.00 2,510.35 2,520.40 0.0M
2023-09-20 2,619.95 2,620.00 2,516.00 2,523.05 0.0M
2023-09-18 2,594.15 2,621.95 2,586.90 2,601.55 0.0M
2023-09-15 2,640.15 2,647.10 2,579.00 2,596.65 0.0M
2023-09-14 2,659.95 2,675.00 2,637.40 2,640.05 0.0M
2023-09-13 2,672.05 2,682.45 2,630.00 2,658.90 0.0M
2023-09-12 2,754.30 2,756.00 2,656.05 2,670.55 0.0M
2023-09-11 2,719.95 2,768.00 2,719.95 2,752.60 0.0M
2023-09-08 2,695.85 2,716.80 2,689.05 2,705.05 0.0M
2023-09-07 2,672.35 2,711.20 2,670.95 2,680.45 0.0M
2023-09-06 2,744.50 2,745.85 2,676.95 2,703.95 0.0M
2023-09-05 2,760.85 2,766.85 2,722.95 2,734.75 0.0M
2023-09-04 2,706.45 2,776.75 2,706.45 2,765.00 0.0M
2023-09-01 2,739.10 2,770.75 2,722.55 2,736.10 0.0M
2023-08-31 2,786.90 2,787.20 2,719.65 2,741.75 0.0M
2023-08-30 2,749.10 2,789.00 2,735.05 2,781.05 0.0M
2023-08-29 2,707.95 2,748.80 2,701.00 2,729.15 0.0M
2023-08-28 2,770.00 2,787.55 2,691.05 2,707.50 0.0M
2023-08-25 2,759.20 2,777.10 2,752.00 2,757.20 0.0M
2023-08-24 2,786.00 2,840.00 2,755.05 2,773.85 0.0M
2023-08-23 2,756.10 2,820.00 2,756.10 2,785.45 0.0M
2023-08-22 2,795.80 2,835.55 2,788.85 2,800.85 0.0M
2023-08-21 2,815.30 2,815.30 2,781.00 2,795.80 0.0M
2023-08-18 2,838.05 2,838.45 2,790.20 2,823.70 0.0M
2023-08-17 2,903.15 2,903.20 2,836.30 2,848.05 0.0M
2023-08-16 2,786.00 2,910.90 2,779.25 2,867.10 0.0M
2023-08-14 2,796.10 2,823.00 2,759.60 2,814.20 0.0M
2023-08-11 2,825.05 2,835.05 2,801.00 2,816.90 0.0M
2023-08-10 2,723.05 2,838.00 2,723.05 2,819.60 0.0M
2023-08-09 2,822.40 2,833.70 2,764.85 2,772.95 0.0M
2023-08-08 2,834.35 2,834.75 2,769.00 2,800.15 0.0M
2023-08-07 2,831.35 2,859.90 2,809.05 2,830.40 0.0M
2023-08-04 2,949.95 2,949.95 2,814.80 2,821.00 0.0M
2023-08-03 2,764.40 2,930.00 2,764.40 2,895.00 0.0M
2023-08-02 2,825.10 2,839.90 2,721.70 2,777.90 0.0M
2023-08-01 2,767.20 2,879.00 2,761.05 2,825.10 0.0M
2023-07-31 2,775.90 2,785.00 2,724.05 2,778.35 0.0M
2023-07-28 2,750.00 2,750.00 2,708.70 2,716.00 0.0M
2023-07-27 2,713.75 2,761.05 2,671.75 2,746.80 0.0M
2023-07-26 2,662.50 2,725.00 2,651.70 2,713.75 0.0M
2023-07-25 2,660.00 2,684.90 2,581.85 2,645.80 0.0M
2023-07-24 2,670.00 2,690.00 2,648.15 2,659.70 0.0M
2023-07-21 2,684.80 2,696.65 2,648.45 2,675.55 0.0M
2023-07-20 2,667.60 2,710.00 2,667.60 2,684.80 0.0M
2023-07-19 2,743.00 2,751.25 2,663.05 2,682.15 0.0M
2023-07-18 2,772.70 2,772.70 2,727.55 2,746.10 0.0M
2023-07-17 2,740.00 2,774.00 2,728.50 2,766.10 0.0M
2023-07-14 2,736.00 2,760.00 2,734.35 2,746.45 0.0M
2023-07-13 2,741.75 2,798.00 2,729.60 2,739.70 0.0M
2023-07-12 2,680.05 2,760.00 2,680.05 2,721.85 0.0M
2023-07-11 2,670.05 2,703.10 2,628.45 2,697.30 0.0M
2023-07-10 2,529.00 2,715.50 2,528.45 2,685.80 0.0M
2023-07-07 2,486.25 2,540.00 2,453.40 2,516.80 0.0M
2023-07-06 2,492.35 2,504.90 2,478.65 2,481.75 0.0M
2023-07-05 2,424.60 2,491.00 2,424.60 2,483.15 0.0M
2023-07-04 2,454.65 2,455.00 2,391.05 2,426.60 0.0M
2023-07-03 2,477.85 2,477.85 2,430.60 2,445.35 0.0M
2023-06-30 2,440.25 2,450.10 2,425.00 2,430.70 0.0M
2023-06-28 2,455.70 2,466.00 2,423.90 2,436.05 0.0M
2023-06-27 2,442.00 2,456.25 2,434.00 2,440.25 0.0M
2023-06-26 2,469.00 2,483.20 2,425.00 2,433.25 0.0M
2023-06-23 2,454.50 2,485.00 2,440.80 2,453.90 0.0M
2023-06-22 2,454.45 2,465.10 2,448.35 2,450.65 0.0M
2023-06-21 2,470.00 2,492.90 2,440.05 2,449.95 0.0M
2023-06-20 2,452.90 2,470.00 2,442.55 2,448.30 0.0M
2023-06-19 2,465.05 2,474.95 2,435.45 2,449.20 0.0M
2023-06-16 2,440.10 2,475.55 2,440.10 2,449.55 0.0M
2023-06-15 2,431.75 2,457.00 2,427.10 2,441.10 0.0M
2023-06-14 2,412.10 2,427.00 2,406.00 2,426.10 0.0M
2023-06-13 2,426.75 2,426.75 2,380.00 2,399.70 0.0M
2023-06-12 2,367.90 2,372.40 2,350.10 2,356.05 0.0M
2023-06-09 2,395.05 2,402.35 2,350.00 2,355.95 0.0M
2023-06-08 2,429.95 2,429.95 2,381.15 2,395.75 0.0M
2023-06-07 2,395.15 2,408.60 2,390.80 2,406.00 0.0M
2023-06-06 2,430.00 2,430.00 2,377.15 2,391.75 0.0M
2023-06-05 2,458.80 2,467.15 2,393.40 2,407.85 0.0M
2023-06-02 2,473.15 2,489.25 2,449.85 2,457.20 0.0M
2023-06-01 2,451.95 2,485.00 2,446.50 2,466.20 0.0M
2023-05-31 2,483.00 2,483.00 2,400.00 2,450.10 0.0M
2023-05-30 2,470.00 2,514.85 2,464.25 2,467.05 0.0M
2023-05-29 2,510.00 2,516.75 2,434.70 2,463.55 0.0M
2023-05-26 2,461.00 2,512.35 2,419.25 2,493.30 0.0M
2023-05-25 2,466.35 2,466.35 2,405.80 2,427.05 0.0M
2023-05-24 2,530.00 2,541.65 2,449.00 2,460.85 0.0M
2023-05-23 2,450.00 2,549.95 2,420.00 2,506.20 0.0M
2023-05-22 2,479.95 2,479.95 2,420.05 2,439.10 0.0M
2023-05-19 2,418.00 2,457.75 2,390.50 2,444.50 0.0M
2023-05-18 2,484.50 2,490.85 2,400.00 2,417.75 0.0M
2023-05-17 2,469.55 2,488.20 2,449.70 2,480.25 0.0M
2023-05-16 2,450.05 2,499.00 2,430.45 2,461.55 0.0M
2023-05-15 2,450.00 2,500.00 2,450.00 2,481.50 0.0M
2023-05-12 2,484.05 2,486.90 2,458.60 2,472.90 0.0M
2023-05-11 2,418.25 2,477.20 2,414.50 2,467.30 0.0M
2023-05-10 2,442.10 2,442.10 2,361.80 2,413.15 0.0M
2023-05-09 2,463.55 2,470.00 2,423.50 2,441.85 0.0M
2023-05-08 2,423.30 2,487.40 2,416.50 2,448.65 0.0M
2023-05-05 2,426.65 2,443.70 2,400.10 2,408.75 0.0M
2023-05-04 2,435.65 2,474.25 2,417.35 2,425.20 0.0M
2023-05-03 2,425.00 2,475.00 2,400.20 2,419.25 0.0M
2023-05-02 2,360.00 2,466.00 2,356.10 2,410.55 0.0M
2023-04-28 2,294.65 2,329.90 2,284.40 2,326.20 0.0M
2023-04-27 2,304.00 2,307.00 2,276.65 2,289.60 0.0M
2023-04-26 2,285.60 2,298.30 2,279.75 2,290.50 0.0M
2023-04-25 2,321.10 2,330.25 2,277.90 2,292.10 0.0M
2023-04-24 2,293.00 2,318.40 2,293.00 2,304.05 0.0M
2023-04-21 2,332.00 2,341.15 2,296.00 2,303.20 0.0M
2023-04-20 2,317.50 2,346.00 2,306.00 2,312.00 0.0M
2023-04-19 2,320.75 2,342.55 2,295.00 2,313.00 0.0M
2023-04-18 2,305.70 2,324.10 2,292.45 2,310.10 0.0M
2023-04-17 2,310.10 2,346.45 2,291.10 2,305.25 0.0M
2023-04-13 2,259.00 2,307.85 2,253.75 2,297.60 0.0M
2023-04-12 2,280.60 2,289.90 2,252.55 2,256.35 0.0M
2023-04-11 2,292.75 2,313.00 2,271.60 2,290.20 0.0M
2023-04-10 2,230.00 2,316.95 2,213.35 2,281.35 0.0M
2023-04-06 2,244.75 2,247.35 2,212.40 2,226.70 0.0M
2023-04-05 2,272.00 2,280.55 2,236.55 2,242.85 0.0M
2023-04-03 2,254.75 2,303.60 2,254.75 2,279.20 0.0M
2023-03-31 2,314.25 2,340.80 2,238.10 2,289.25 0.0M
2023-03-29 2,333.55 2,333.95 2,295.75 2,310.90 0.0M
2023-03-28 2,317.20 2,360.55 2,302.20 2,333.55 0.0M
2023-03-27 2,350.00 2,350.00 2,267.05 2,320.35 0.0M
2023-03-24 2,366.40 2,371.90 2,346.00 2,356.00 0.0M
2023-03-23 2,324.10 2,380.00 2,324.10 2,361.95 0.0M
2023-03-22 2,278.80 2,330.85 2,264.95 2,321.55 0.0M
2023-03-21 2,277.15 2,285.90 2,263.00 2,281.90 0.0M
2023-03-20 2,304.50 2,333.20 2,223.00 2,259.50 0.0M
2023-03-17 2,247.55 2,309.00 2,247.55 2,306.65 0.0M
2023-03-16 2,325.25 2,325.25 2,257.90 2,289.35 0.0M
2023-03-15 2,320.00 2,375.00 2,310.00 2,323.75 0.0M
2023-03-14 2,305.85 2,325.00 2,272.30 2,289.15 0.0M
2023-03-13 2,267.60 2,323.00 2,265.30 2,297.60 0.0M
2023-03-10 2,237.10 2,292.35 2,178.05 2,279.00 0.0M
2023-03-09 2,270.40 2,274.75 2,250.00 2,266.90 0.0M
2023-03-08 2,237.85 2,287.00 2,197.95 2,255.00 0.0M
2023-03-06 2,191.30 2,238.05 2,191.30 2,234.30 0.0M
2023-03-03 2,157.65 2,193.40 2,154.60 2,185.50 0.0M
2023-03-02 2,143.65 2,156.65 2,142.05 2,147.85 0.0M
2023-03-01 2,125.10 2,163.25 2,125.10 2,134.40 0.0M
2023-02-28 2,105.10 2,157.00 2,105.10 2,151.40 0.0M
2023-02-27 2,204.60 2,205.25 2,118.60 2,142.70 0.0M
2023-02-24 2,179.40 2,215.00 2,165.00 2,202.10 0.0M
2023-02-23 2,165.35 2,194.45 2,165.35 2,177.65 0.0M
2023-02-22 2,183.25 2,205.50 2,147.00 2,172.10 0.0M
2023-02-21 2,163.10 2,189.35 2,148.50 2,167.00 0.0M
2023-02-20 2,199.95 2,226.75 2,173.30 2,210.75 0.0M
2023-02-17 2,186.85 2,197.00 2,173.30 2,175.65 0.0M
2023-02-16 2,185.00 2,193.40 2,168.20 2,184.45 0.0M
2023-02-15 2,210.95 2,220.00 2,142.00 2,181.20 0.0M
2023-02-14 2,344.00 2,344.00 2,172.70 2,186.30 0.0M
2023-02-13 2,320.00 2,346.45 2,230.35 2,264.80 0.0M
2023-02-10 2,260.00 2,362.30 2,260.00 2,314.60 0.0M
2023-02-09 2,229.75 2,288.50 2,183.20 2,226.65 0.0M
2023-02-08 2,229.05 2,249.35 2,218.30 2,228.00 0.0M
2023-02-07 2,216.85 2,260.00 2,208.80 2,233.65 0.0M
2023-02-06 2,200.35 2,233.80 2,190.60 2,222.15 0.0M
2023-02-03 2,210.00 2,233.40 2,181.05 2,204.45 0.0M
2023-02-02 2,222.65 2,235.10 2,205.05 2,220.30 0.0M
2023-02-01 2,250.90 2,266.80 2,205.20 2,223.30 0.0M
2023-01-31 2,239.95 2,254.25 2,225.35 2,246.25 0.0M
2023-01-30 2,232.25 2,249.90 2,210.50 2,242.80 0.0M
2023-01-27 2,244.10 2,250.00 2,211.90 2,237.95 0.0M
2023-01-25 2,231.10 2,245.75 2,211.90 2,242.35 0.0M
2023-01-24 2,252.10 2,258.30 2,226.00 2,235.70 0.0M
2023-01-23 2,265.70 2,265.85 2,242.80 2,249.10 0.0M
2023-01-20 2,271.05 2,314.25 2,250.00 2,260.15 0.0M
2023-01-19 2,285.30 2,334.70 2,264.30 2,315.85 0.0M
2023-01-18 2,253.85 2,290.00 2,245.50 2,274.15 0.0M
2023-01-17 2,216.10 2,270.50 2,203.25 2,257.40 0.0M
2023-01-16 2,225.05 2,235.00 2,189.00 2,199.60 0.0M
2023-01-13 2,187.85 2,233.75 2,187.85 2,225.75 0.0M
2023-01-12 2,127.25 2,170.00 2,125.05 2,153.15 0.0M
2023-01-11 2,150.85 2,172.55 2,120.00 2,125.60 0.0M
2023-01-10 2,170.15 2,174.00 2,127.85 2,157.05 0.0M
2023-01-09 2,252.95 2,252.95 2,156.75 2,172.45 0.0M
2023-01-06 2,240.00 2,240.00 2,183.60 2,209.80 0.0M
2023-01-05 2,221.35 2,239.50 2,210.50 2,229.55 0.0M
2023-01-04 2,232.90 2,246.30 2,194.70 2,204.40 0.0M
2023-01-03 2,207.00 2,251.15 2,207.00 2,241.60 0.0M
2023-01-02 2,250.00 2,250.00 2,211.35 2,214.35 0.0M