Akums Drugs and Pharmaceuticals Limited (BOM:544222)
India · Delayed Price · Currency is INR 476.10
-8.10 (-1.67%)
At close: Mar 6, 2026
BOM:544222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 469.15 | 480.85 | 456.95 | 479.60 | 479.60 | 0.74% | 13,914 |
| Mar 6, 2026 | 484.30 | 485.00 | 471.65 | 476.10 | 476.10 | -1.67% | 4,354 |
| Mar 5, 2026 | 467.65 | 488.00 | 467.65 | 484.20 | 484.20 | 3.54% | 9,469 |
| Mar 4, 2026 | 462.60 | 469.95 | 460.80 | 467.65 | 467.65 | -1.39% | 5,783 |
| Mar 2, 2026 | 468.30 | 481.25 | 468.30 | 474.25 | 474.25 | -2.85% | 11,164 |
| Feb 27, 2026 | 474.25 | 493.00 | 474.25 | 488.15 | 488.15 | 1.28% | 8,928 |
| Feb 26, 2026 | 478.10 | 489.15 | 478.10 | 482.00 | 482.00 | 0.84% | 4,076 |
| Feb 25, 2026 | 483.20 | 489.45 | 475.55 | 478.00 | 478.00 | -1.06% | 4,093 |
| Feb 24, 2026 | 474.50 | 484.90 | 470.75 | 483.10 | 483.10 | 1.81% | 9,728 |
| Feb 23, 2026 | 478.80 | 481.65 | 469.60 | 474.50 | 474.50 | -0.89% | 10,064 |
| Feb 20, 2026 | 484.80 | 484.95 | 477.05 | 478.75 | 478.75 | -1.61% | 6,541 |
| Feb 19, 2026 | 497.40 | 505.90 | 481.75 | 486.60 | 486.60 | -0.49% | 24,081 |
| Feb 18, 2026 | 486.55 | 503.20 | 486.10 | 489.00 | 489.00 | -0.16% | 15,462 |
| Feb 17, 2026 | 466.65 | 508.85 | 466.65 | 489.80 | 489.80 | 2.81% | 60,488 |
| Feb 16, 2026 | 454.45 | 495.70 | 454.45 | 476.40 | 476.40 | 5.71% | 96,344 |
| Feb 13, 2026 | 457.90 | 460.65 | 447.80 | 450.65 | 450.65 | -2.95% | 2,842 |
| Feb 12, 2026 | 470.20 | 471.70 | 463.00 | 464.35 | 464.35 | -1.46% | 2,946 |
| Feb 11, 2026 | 469.35 | 474.90 | 466.70 | 471.25 | 471.25 | 0.40% | 3,638 |
| Feb 10, 2026 | 467.30 | 475.75 | 464.85 | 469.35 | 469.35 | 0.46% | 7,441 |
| Feb 9, 2026 | 447.00 | 470.00 | 447.00 | 467.20 | 467.20 | 4.53% | 11,953 |
| Feb 6, 2026 | 446.20 | 448.80 | 440.85 | 446.95 | 446.95 | 0.17% | 2,648 |
| Feb 5, 2026 | 449.10 | 453.80 | 443.70 | 446.20 | 446.20 | -0.79% | 2,295 |
| Feb 4, 2026 | 441.25 | 451.00 | 441.25 | 449.75 | 449.75 | 0.02% | 2,723 |
| Feb 3, 2026 | 438.10 | 455.00 | 438.10 | 449.65 | 449.65 | 2.78% | 5,742 |
| Feb 2, 2026 | 445.00 | 451.50 | 424.25 | 437.50 | 437.50 | -1.71% | 5,729 |
| Feb 1, 2026 | 436.15 | 454.95 | 433.25 | 445.10 | 445.10 | 1.11% | 3,746 |
| Jan 30, 2026 | 434.20 | 441.55 | 429.25 | 440.20 | 440.20 | 1.41% | 3,728 |
| Jan 29, 2026 | 429.95 | 436.25 | 425.30 | 434.10 | 434.10 | 0.88% | 3,197 |
| Jan 28, 2026 | 430.45 | 431.30 | 425.95 | 430.30 | 430.30 | 0.15% | 1,933 |
| Jan 27, 2026 | 431.55 | 434.45 | 415.55 | 429.65 | 429.65 | 1.36% | 11,963 |
| Jan 23, 2026 | 420.35 | 428.10 | 418.15 | 423.90 | 423.90 | 0.86% | 3,570 |
| Jan 22, 2026 | 421.90 | 425.10 | 418.00 | 420.30 | 420.30 | 0.13% | 1,831 |
| Jan 21, 2026 | 422.00 | 422.55 | 410.10 | 419.75 | 419.75 | -0.36% | 4,932 |
| Jan 20, 2026 | 438.00 | 438.95 | 420.05 | 421.25 | 421.25 | -3.67% | 6,192 |
| Jan 19, 2026 | 435.10 | 446.00 | 435.10 | 437.30 | 437.30 | -1.50% | 3,908 |
| Jan 16, 2026 | 440.35 | 444.95 | 439.05 | 443.95 | 443.95 | 0.05% | 3,941 |
| Jan 14, 2026 | 443.50 | 448.00 | 441.50 | 443.75 | 443.75 | 0.08% | 4,097 |
| Jan 13, 2026 | 446.80 | 446.80 | 440.00 | 443.40 | 443.40 | -0.25% | 4,166 |
| Jan 12, 2026 | 447.00 | 447.00 | 435.15 | 444.50 | 444.50 | -0.48% | 4,828 |
| Jan 9, 2026 | 447.00 | 448.25 | 437.55 | 446.65 | 446.65 | -0.06% | 8,259 |
| Jan 8, 2026 | 456.05 | 458.45 | 444.60 | 446.90 | 446.90 | -1.80% | 5,862 |
| Jan 7, 2026 | 446.85 | 456.05 | 445.00 | 455.10 | 455.10 | 2.45% | 5,153 |
| Jan 6, 2026 | 450.00 | 450.00 | 441.75 | 444.20 | 444.20 | -0.73% | 3,243 |
| Jan 5, 2026 | 451.00 | 455.00 | 444.70 | 447.45 | 447.45 | -0.94% | 2,353 |
| Jan 2, 2026 | 445.35 | 455.05 | 445.35 | 451.70 | 451.70 | 1.16% | 6,061 |
| Jan 1, 2026 | 454.00 | 454.00 | 445.50 | 446.50 | 446.50 | -1.59% | 2,411 |
| Dec 31, 2025 | 451.15 | 462.50 | 450.50 | 453.70 | 453.70 | 0.57% | 10,596 |
| Dec 30, 2025 | 448.15 | 457.60 | 442.55 | 451.15 | 451.15 | 0.85% | 18,288 |
| Dec 29, 2025 | 448.40 | 450.40 | 444.65 | 447.35 | 447.35 | -0.09% | 11,821 |
| Dec 26, 2025 | 447.00 | 449.60 | 442.85 | 447.75 | 447.75 | 0.27% | 5,343 |