Skip to main content
Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India flag India · Delayed Price · Currency is INR
479.60
+5.25 (1.11%)
At close: Mar 9, 2026

NSE:AKUMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026474.30480.75457.10479.60479.601.11%152,359
Mar 6, 2026485.25485.45472.20474.35474.35-1.79%56,714
Mar 5, 2026468.10489.00468.10483.00483.003.38%106,357
Mar 4, 2026466.65470.00460.10467.20467.20-1.53%134,738
Mar 2, 2026472.00482.25469.70474.45474.45-2.81%130,899
Feb 27, 2026481.10492.95477.20488.15488.151.22%139,586
Feb 26, 2026478.90489.95478.90482.25482.250.75%91,602
Feb 25, 2026483.70489.40475.00478.65478.65-1.04%136,595
Feb 24, 2026474.00485.00471.00483.70483.701.95%170,992
Feb 23, 2026480.10482.90468.90474.45474.45-0.82%132,444
Feb 20, 2026483.00486.00477.40478.35478.35-1.88%154,685
Feb 19, 2026493.90506.00482.05487.50487.50-0.07%461,288
Feb 18, 2026489.95504.00485.30487.85487.85-0.43%431,060
Feb 17, 2026482.00505.90481.00489.95489.952.67%1,546,521
Feb 16, 2026463.00495.00454.00477.20477.205.73%2,554,514
Feb 13, 2026456.50463.45448.25451.35451.35-2.73%70,716
Feb 12, 2026470.00472.10462.80464.00464.00-1.45%62,348
Feb 11, 2026468.20475.95465.95470.85470.850.45%101,932
Feb 10, 2026468.95474.85463.30468.75468.750.33%129,048
Feb 9, 2026447.90470.45447.90467.20467.204.54%238,644
Feb 6, 2026446.00448.00440.00446.90446.90-0.17%38,687
Feb 5, 2026449.90452.90442.40447.65447.65-0.57%49,768
Feb 4, 2026445.10451.05441.00450.20450.200.22%92,905
Feb 3, 2026449.85455.00440.95449.20449.202.37%130,200
Feb 2, 2026445.00451.85424.20438.80438.80-1.43%152,632
Feb 1, 2026440.45456.00433.00445.15445.151.27%128,625
Jan 30, 2026435.00442.20427.90439.55439.551.09%69,932
Jan 29, 2026430.50437.00425.00434.80434.801.00%77,501
Jan 28, 2026431.85432.35426.00430.50430.500.41%46,131
Jan 27, 2026433.60433.60415.00428.75428.750.93%182,712
Jan 23, 2026420.75428.00417.95424.80424.801.02%81,267
Jan 22, 2026421.90425.05418.15420.50420.500.19%42,837
Jan 21, 2026423.50425.00409.30419.70419.70-0.42%141,510
Jan 20, 2026439.00441.00420.10421.45421.45-3.64%103,460
Jan 19, 2026443.45445.80437.00437.35437.35-1.52%96,072
Jan 16, 2026443.80445.70440.50444.10444.10-0.08%60,395
Jan 14, 2026444.00448.65440.75444.45444.450.14%93,037
Jan 13, 2026442.05447.30439.90443.85443.85-0.10%44,655
Jan 12, 2026447.45447.45434.40444.30444.30-0.11%96,624
Jan 9, 2026447.85447.85437.55444.80444.80-0.45%99,323
Jan 8, 2026455.00458.00445.05446.80446.80-1.75%94,451
Jan 7, 2026446.90456.00445.10454.75454.752.24%103,516
Jan 6, 2026452.00452.00441.15444.80444.80-0.57%63,656
Jan 5, 2026451.05455.10444.00447.35447.35-1.00%65,740
Jan 2, 2026445.90455.60445.15451.85451.851.33%86,016
Jan 1, 2026453.40453.70445.05445.90445.90-1.65%55,387
Dec 31, 2025452.25461.95449.60453.40453.400.57%153,041
Dec 30, 2025449.75453.00442.85450.85450.850.83%151,615
Dec 29, 2025450.00450.30444.05447.15447.150.17%134,075
Dec 26, 2025449.90450.00442.05446.40446.400.02%115,119
Dec 24, 2025447.10453.20444.95446.30446.30-1.29%179,241
Dec 23, 2025458.00480.50446.10452.15452.152.03%3,966,864
Dec 22, 2025435.00446.95431.55443.15443.153.73%311,652
Dec 19, 2025422.10431.00422.00427.20427.201.22%79,062
Dec 18, 2025419.05427.05417.50422.05422.050.34%116,033
Dec 17, 2025420.75422.45417.55420.60420.60-0.02%55,618
Dec 16, 2025422.10424.85420.50420.70420.70-0.56%42,232
Dec 15, 2025425.95425.95420.45423.05423.05-34,233
Dec 12, 2025430.60432.45419.95423.05423.05-1.72%167,310
Dec 11, 2025422.00432.00420.90430.45430.451.06%60,348
Dec 10, 2025418.00428.50418.00425.95425.951.03%136,417
Dec 9, 2025416.00423.25415.05421.60421.600.78%102,793
Dec 8, 2025415.50422.75414.00418.35418.35-0.39%310,538
Dec 5, 2025420.00424.90418.05420.00420.00-0.07%79,131
Dec 4, 2025424.05424.05418.85420.30420.30-0.13%77,304
Dec 3, 2025430.00430.00418.20420.85420.85-1.05%103,466
Dec 2, 2025428.00428.00419.10425.30425.300.13%180,036
Dec 1, 2025425.95426.00419.05424.75424.75-0.28%110,128
Nov 28, 2025421.95432.00417.75425.95425.951.54%159,443
Nov 27, 2025430.00430.00417.00419.50419.50-1.58%102,956
Nov 26, 2025423.35430.00421.15426.25426.250.44%170,703
Nov 25, 2025420.90429.70415.05424.40424.402.50%321,763
Nov 24, 2025421.50421.65411.40414.05414.05-1.80%698,700
Nov 21, 2025421.55424.10415.35421.65421.650.02%128,078
Nov 20, 2025427.55429.20420.50421.55421.55-0.79%81,163
Nov 19, 2025430.15431.80419.10424.90424.90-1.25%244,302
Nov 18, 2025436.00439.80428.70430.30430.30-2.32%208,019
Nov 17, 2025425.85445.05424.30440.50440.503.82%254,419
Nov 14, 2025430.00432.00415.05424.30424.30-2.99%804,605
Nov 13, 2025451.50454.90435.10437.40437.40-3.48%178,299
Nov 12, 2025440.00458.10434.70453.15453.153.32%287,998
Nov 11, 2025439.20441.45429.50438.60438.60-0.05%140,961
Nov 10, 2025452.10456.75428.00438.80438.80-3.21%259,193
Nov 7, 2025458.95462.00449.50453.35453.35-1.52%449,950
Nov 6, 2025475.00475.00458.00460.35460.35-2.28%95,642
Nov 4, 2025474.90481.70463.70471.10471.100.74%206,707
Nov 3, 2025463.95473.40461.00467.65467.651.50%70,138
Oct 31, 2025468.90468.90459.00460.75460.75-1.32%53,334
Oct 30, 2025471.00471.00462.50466.90466.90-0.02%73,437
Oct 29, 2025457.20471.50452.30467.00467.002.14%100,591
Oct 28, 2025465.00466.85453.35457.20457.20-1.87%100,604
Oct 27, 2025460.00471.05457.50465.90465.901.16%75,534
Oct 24, 2025461.05466.00456.05460.55460.55-0.54%77,138
Oct 23, 2025472.10473.45461.00463.05463.05-1.55%81,528
Oct 21, 2025472.00472.00468.95470.35470.350.75%26,571
Oct 20, 2025464.10469.90461.00466.85466.851.10%91,900
Oct 17, 2025462.40464.50457.85461.75461.75-0.14%81,528
Oct 16, 2025460.00465.00459.30462.40462.40-0.23%78,507
Oct 15, 2025464.80466.00457.30463.45463.450.85%117,379
Oct 14, 2025465.00465.00452.20459.55459.55-0.59%167,074