Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India
· Delayed Price · Currency is INR 543.70
+10.50 (1.97%)
Apr 29, 2026, 3:29 PM IST
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 531.00 | 537.40 | 530.00 | 531.40 | - | -0.34% | 34,417 |
| Apr 28, 2026 | 530.00 | 539.80 | 529.95 | 533.20 | 533.20 | 0.36% | 84,212 |
| Apr 27, 2026 | 525.90 | 532.70 | 513.90 | 531.30 | 531.30 | 3.31% | 158,043 |
| Apr 24, 2026 | 544.20 | 546.90 | 512.10 | 514.30 | 514.30 | -4.67% | 200,792 |
| Apr 23, 2026 | 526.00 | 547.45 | 526.00 | 539.50 | 539.50 | 2.03% | 173,334 |
| Apr 22, 2026 | 528.90 | 538.50 | 526.05 | 528.75 | 528.75 | -1.04% | 107,081 |
| Apr 21, 2026 | 533.30 | 539.50 | 532.05 | 534.30 | 534.30 | 0.19% | 77,889 |
| Apr 20, 2026 | 545.75 | 546.90 | 531.25 | 533.30 | 533.30 | -2.28% | 104,120 |
| Apr 17, 2026 | 550.50 | 557.00 | 544.15 | 545.75 | 545.75 | -0.90% | 145,028 |
| Apr 16, 2026 | 547.90 | 554.50 | 534.40 | 550.70 | 550.70 | 0.99% | 239,288 |
| Apr 15, 2026 | 531.95 | 554.95 | 528.00 | 545.30 | 545.30 | 3.99% | 624,099 |
| Apr 13, 2026 | 511.10 | 527.60 | 498.80 | 524.40 | 524.40 | 1.64% | 363,238 |
| Apr 10, 2026 | 495.60 | 519.00 | 495.00 | 515.95 | 515.95 | 4.92% | 261,234 |
| Apr 9, 2026 | 504.00 | 519.60 | 490.25 | 491.75 | 491.75 | -2.60% | 230,288 |
| Apr 8, 2026 | 496.00 | 515.00 | 495.00 | 504.90 | 504.90 | 3.14% | 210,859 |
| Apr 7, 2026 | 490.10 | 498.50 | 488.00 | 489.55 | 489.55 | -0.77% | 90,461 |
| Apr 6, 2026 | 496.30 | 498.75 | 482.60 | 493.35 | 493.35 | -1.14% | 120,418 |
| Apr 2, 2026 | 490.00 | 504.00 | 479.55 | 499.05 | 499.05 | 0.52% | 162,549 |
| Apr 1, 2026 | 473.90 | 499.95 | 473.90 | 496.45 | 496.45 | 6.51% | 166,332 |
| Mar 30, 2026 | 467.10 | 472.00 | 458.40 | 466.10 | 466.10 | -1.74% | 171,815 |
| Mar 27, 2026 | 492.10 | 492.95 | 470.10 | 474.35 | 474.35 | -3.91% | 367,634 |
| Mar 25, 2026 | 478.80 | 497.00 | 478.80 | 493.65 | 493.65 | 3.34% | 127,436 |
| Mar 24, 2026 | 471.90 | 482.00 | 466.20 | 477.70 | 477.70 | 2.20% | 123,171 |
| Mar 23, 2026 | 482.90 | 483.00 | 463.00 | 467.40 | 467.40 | -3.31% | 109,384 |
| Mar 20, 2026 | 468.20 | 487.65 | 468.20 | 483.40 | 483.40 | 3.25% | 124,290 |
| Mar 19, 2026 | 477.00 | 477.00 | 464.85 | 468.20 | 468.20 | -2.72% | 86,810 |
| Mar 18, 2026 | 463.00 | 485.00 | 463.00 | 481.30 | 481.30 | 3.76% | 93,841 |
| Mar 17, 2026 | 462.00 | 472.00 | 456.55 | 463.85 | 463.85 | 0.03% | 148,634 |
| Mar 16, 2026 | 468.00 | 481.15 | 461.40 | 463.70 | 463.70 | -1.40% | 136,133 |
| Mar 13, 2026 | 497.90 | 497.90 | 468.00 | 470.30 | 470.30 | -5.74% | 208,438 |
| Mar 12, 2026 | 507.20 | 507.25 | 493.20 | 498.95 | 498.95 | -1.64% | 180,007 |
| Mar 11, 2026 | 503.90 | 515.00 | 494.00 | 507.25 | 507.25 | 1.33% | 333,102 |
| Mar 10, 2026 | 479.60 | 503.00 | 479.60 | 500.60 | 500.60 | 4.38% | 265,575 |
| Mar 9, 2026 | 474.30 | 480.75 | 457.10 | 479.60 | 479.60 | 1.11% | 152,359 |
| Mar 6, 2026 | 485.25 | 485.45 | 472.20 | 474.35 | 474.35 | -1.79% | 56,714 |
| Mar 5, 2026 | 468.10 | 489.00 | 468.10 | 483.00 | 483.00 | 3.38% | 106,357 |
| Mar 4, 2026 | 466.65 | 470.00 | 460.10 | 467.20 | 467.20 | -1.53% | 134,738 |
| Mar 2, 2026 | 472.00 | 482.25 | 469.70 | 474.45 | 474.45 | -2.81% | 130,899 |
| Feb 27, 2026 | 481.10 | 492.95 | 477.20 | 488.15 | 488.15 | 1.22% | 139,586 |
| Feb 26, 2026 | 478.90 | 489.95 | 478.90 | 482.25 | 482.25 | 0.75% | 91,602 |
| Feb 25, 2026 | 483.70 | 489.40 | 475.00 | 478.65 | 478.65 | -1.04% | 136,595 |
| Feb 24, 2026 | 474.00 | 485.00 | 471.00 | 483.70 | 483.70 | 1.95% | 170,992 |
| Feb 23, 2026 | 480.10 | 482.90 | 468.90 | 474.45 | 474.45 | -0.82% | 132,444 |
| Feb 20, 2026 | 483.00 | 486.00 | 477.40 | 478.35 | 478.35 | -1.88% | 154,685 |
| Feb 19, 2026 | 493.90 | 506.00 | 482.05 | 487.50 | 487.50 | -0.07% | 461,288 |
| Feb 18, 2026 | 489.95 | 504.00 | 485.30 | 487.85 | 487.85 | -0.43% | 431,060 |
| Feb 17, 2026 | 482.00 | 505.90 | 481.00 | 489.95 | 489.95 | 2.67% | 1,546,521 |
| Feb 16, 2026 | 463.00 | 495.00 | 454.00 | 477.20 | 477.20 | 5.73% | 2,554,514 |
| Feb 13, 2026 | 456.50 | 463.45 | 448.25 | 451.35 | 451.35 | -2.73% | 70,716 |
| Feb 12, 2026 | 470.00 | 472.10 | 462.80 | 464.00 | 464.00 | -1.45% | 62,348 |
| Feb 11, 2026 | 468.20 | 475.95 | 465.95 | 470.85 | 470.85 | 0.45% | 101,932 |
| Feb 10, 2026 | 468.95 | 474.85 | 463.30 | 468.75 | 468.75 | 0.33% | 129,048 |
| Feb 9, 2026 | 447.90 | 470.45 | 447.90 | 467.20 | 467.20 | 4.54% | 238,644 |
| Feb 6, 2026 | 446.00 | 448.00 | 440.00 | 446.90 | 446.90 | -0.17% | 38,687 |
| Feb 5, 2026 | 449.90 | 452.90 | 442.40 | 447.65 | 447.65 | -0.57% | 49,768 |
| Feb 4, 2026 | 445.10 | 451.05 | 441.00 | 450.20 | 450.20 | 0.22% | 92,905 |
| Feb 3, 2026 | 449.85 | 455.00 | 440.95 | 449.20 | 449.20 | 2.37% | 130,200 |
| Feb 2, 2026 | 445.00 | 451.85 | 424.20 | 438.80 | 438.80 | -1.43% | 152,632 |
| Feb 1, 2026 | 440.45 | 456.00 | 433.00 | 445.15 | 445.15 | 1.27% | 128,625 |
| Jan 30, 2026 | 435.00 | 442.20 | 427.90 | 439.55 | 439.55 | 1.09% | 69,932 |
| Jan 29, 2026 | 430.50 | 437.00 | 425.00 | 434.80 | 434.80 | 1.00% | 77,501 |
| Jan 28, 2026 | 431.85 | 432.35 | 426.00 | 430.50 | 430.50 | 0.41% | 46,131 |
| Jan 27, 2026 | 433.60 | 433.60 | 415.00 | 428.75 | 428.75 | 0.93% | 182,712 |
| Jan 23, 2026 | 420.75 | 428.00 | 417.95 | 424.80 | 424.80 | 1.02% | 81,267 |
| Jan 22, 2026 | 421.90 | 425.05 | 418.15 | 420.50 | 420.50 | 0.19% | 42,837 |
| Jan 21, 2026 | 423.50 | 425.00 | 409.30 | 419.70 | 419.70 | -0.42% | 141,510 |
| Jan 20, 2026 | 439.00 | 441.00 | 420.10 | 421.45 | 421.45 | -3.64% | 103,460 |
| Jan 19, 2026 | 443.45 | 445.80 | 437.00 | 437.35 | 437.35 | -1.52% | 96,072 |
| Jan 16, 2026 | 443.80 | 445.70 | 440.50 | 444.10 | 444.10 | -0.08% | 60,395 |
| Jan 14, 2026 | 444.00 | 448.65 | 440.75 | 444.45 | 444.45 | 0.14% | 93,037 |
| Jan 13, 2026 | 442.05 | 447.30 | 439.90 | 443.85 | 443.85 | -0.10% | 44,655 |
| Jan 12, 2026 | 447.45 | 447.45 | 434.40 | 444.30 | 444.30 | -0.11% | 96,624 |
| Jan 9, 2026 | 447.85 | 447.85 | 437.55 | 444.80 | 444.80 | -0.45% | 99,323 |
| Jan 8, 2026 | 455.00 | 458.00 | 445.05 | 446.80 | 446.80 | -1.75% | 94,451 |
| Jan 7, 2026 | 446.90 | 456.00 | 445.10 | 454.75 | 454.75 | 2.24% | 103,516 |
| Jan 6, 2026 | 452.00 | 452.00 | 441.15 | 444.80 | 444.80 | -0.57% | 63,656 |
| Jan 5, 2026 | 451.05 | 455.10 | 444.00 | 447.35 | 447.35 | -1.00% | 65,740 |
| Jan 2, 2026 | 445.90 | 455.60 | 445.15 | 451.85 | 451.85 | 1.33% | 86,016 |
| Jan 1, 2026 | 453.40 | 453.70 | 445.05 | 445.90 | 445.90 | -1.65% | 55,387 |
| Dec 31, 2025 | 452.25 | 461.95 | 449.60 | 453.40 | 453.40 | 0.57% | 153,041 |
| Dec 30, 2025 | 449.75 | 453.00 | 442.85 | 450.85 | 450.85 | 0.83% | 151,615 |
| Dec 29, 2025 | 450.00 | 450.30 | 444.05 | 447.15 | 447.15 | 0.17% | 134,075 |
| Dec 26, 2025 | 449.90 | 450.00 | 442.05 | 446.40 | 446.40 | 0.02% | 115,119 |
| Dec 24, 2025 | 447.10 | 453.20 | 444.95 | 446.30 | 446.30 | -1.29% | 179,241 |
| Dec 23, 2025 | 458.00 | 480.50 | 446.10 | 452.15 | 452.15 | 2.03% | 3,966,864 |
| Dec 22, 2025 | 435.00 | 446.95 | 431.55 | 443.15 | 443.15 | 3.73% | 311,652 |
| Dec 19, 2025 | 422.10 | 431.00 | 422.00 | 427.20 | 427.20 | 1.22% | 79,062 |
| Dec 18, 2025 | 419.05 | 427.05 | 417.50 | 422.05 | 422.05 | 0.34% | 116,033 |
| Dec 17, 2025 | 420.75 | 422.45 | 417.55 | 420.60 | 420.60 | -0.02% | 55,618 |
| Dec 16, 2025 | 422.10 | 424.85 | 420.50 | 420.70 | 420.70 | -0.56% | 42,232 |
| Dec 15, 2025 | 425.95 | 425.95 | 420.45 | 423.05 | 423.05 | - | 34,233 |
| Dec 12, 2025 | 430.60 | 432.45 | 419.95 | 423.05 | 423.05 | -1.72% | 167,310 |
| Dec 11, 2025 | 422.00 | 432.00 | 420.90 | 430.45 | 430.45 | 1.06% | 60,348 |
| Dec 10, 2025 | 418.00 | 428.50 | 418.00 | 425.95 | 425.95 | 1.03% | 136,417 |
| Dec 9, 2025 | 416.00 | 423.25 | 415.05 | 421.60 | 421.60 | 0.78% | 102,793 |
| Dec 8, 2025 | 415.50 | 422.75 | 414.00 | 418.35 | 418.35 | -0.39% | 310,538 |
| Dec 5, 2025 | 420.00 | 424.90 | 418.05 | 420.00 | 420.00 | -0.07% | 79,131 |
| Dec 4, 2025 | 424.05 | 424.05 | 418.85 | 420.30 | 420.30 | -0.13% | 77,304 |
| Dec 3, 2025 | 430.00 | 430.00 | 418.20 | 420.85 | 420.85 | -1.05% | 103,466 |
| Dec 2, 2025 | 428.00 | 428.00 | 419.10 | 425.30 | 425.30 | 0.13% | 180,036 |