Akums Drugs and Pharmaceuticals Limited (BOM:544222)
India · Delayed Price · Currency is INR 750.00
-3.20 (-0.42%)
At close: Aug 21, 2026
BOM:544222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 753.00 | 764.60 | 746.55 | 750.00 | 750.00 | -0.42% | 8,282 |
| Aug 20, 2026 | 746.50 | 773.80 | 746.50 | 753.20 | 753.20 | 0.11% | 12,179 |
| Aug 19, 2026 | 755.25 | 773.75 | 749.75 | 752.40 | 752.40 | 1.17% | 22,410 |
| Aug 18, 2026 | 753.20 | 765.00 | 741.10 | 743.70 | 743.70 | -0.09% | 20,749 |
| Aug 17, 2026 | 728.95 | 749.55 | 716.80 | 744.40 | 744.40 | 2.36% | 13,851 |
| Aug 14, 2026 | 766.25 | 766.25 | 724.70 | 727.25 | 727.25 | -3.24% | 8,721 |
| Aug 13, 2026 | 762.70 | 762.70 | 746.95 | 751.60 | 751.60 | 0.19% | 18,024 |
| Aug 12, 2026 | 761.00 | 775.45 | 746.40 | 750.15 | 750.15 | -1.43% | 16,238 |
| Aug 11, 2026 | 720.35 | 769.00 | 720.35 | 761.00 | 761.00 | 4.07% | 48,756 |
| Aug 10, 2026 | 717.25 | 756.00 | 708.00 | 731.25 | 731.25 | 4.99% | 94,959 |
| Aug 7, 2026 | 684.95 | 702.25 | 667.50 | 696.50 | 696.50 | 5.14% | 24,377 |
| Aug 6, 2026 | 665.70 | 669.10 | 656.30 | 662.45 | 662.45 | -0.54% | 5,093 |
| Aug 5, 2026 | 656.10 | 672.00 | 656.10 | 666.05 | 666.05 | -0.21% | 4,670 |
| Aug 4, 2026 | 683.70 | 683.70 | 666.00 | 667.45 | 667.45 | -1.92% | 4,502 |
| Aug 3, 2026 | 662.00 | 688.00 | 662.00 | 680.50 | 680.50 | 3.25% | 8,553 |
| Jul 31, 2026 | 662.00 | 663.60 | 654.75 | 659.10 | 659.10 | -0.22% | 4,354 |
| Jul 30, 2026 | 663.50 | 667.40 | 657.90 | 660.55 | 660.55 | -0.60% | 4,049 |
| Jul 29, 2026 | 661.80 | 668.25 | 655.25 | 664.55 | 664.55 | 0.42% | 11,714 |
| Jul 28, 2026 | 671.80 | 677.25 | 659.00 | 661.75 | 661.75 | -2.09% | 4,840 |
| Jul 27, 2026 | 713.35 | 713.35 | 673.70 | 675.90 | 675.90 | -1.24% | 6,445 |
| Jul 24, 2026 | 689.50 | 691.95 | 679.00 | 684.40 | 684.40 | -1.60% | 4,831 |
| Jul 23, 2026 | 696.35 | 701.00 | 687.10 | 695.55 | 695.55 | -0.11% | 7,626 |
| Jul 22, 2026 | 695.00 | 698.10 | 678.35 | 696.35 | 696.35 | 0.26% | 9,350 |
| Jul 21, 2026 | 681.95 | 708.25 | 672.45 | 694.55 | 694.55 | 2.74% | 17,034 |
| Jul 20, 2026 | 670.00 | 681.00 | 670.00 | 676.05 | 676.05 | 1.65% | 13,431 |
| Jul 17, 2026 | 696.65 | 696.65 | 650.35 | 665.10 | 665.10 | -2.60% | 21,358 |
| Jul 16, 2026 | 699.95 | 699.95 | 679.05 | 682.85 | 682.85 | -1.22% | 7,732 |
| Jul 15, 2026 | 673.40 | 704.70 | 673.40 | 691.30 | 691.30 | 0.62% | 16,320 |
| Jul 14, 2026 | 683.50 | 695.15 | 673.90 | 687.05 | 687.05 | 0.40% | 17,662 |
| Jul 13, 2026 | 697.90 | 713.80 | 682.65 | 684.30 | 684.30 | -2.47% | 24,781 |
| Jul 10, 2026 | 661.45 | 707.00 | 657.65 | 701.65 | 701.65 | 6.63% | 37,691 |
| Jul 9, 2026 | 649.55 | 675.50 | 649.55 | 658.00 | 658.00 | 1.79% | 32,553 |
| Jul 8, 2026 | 642.90 | 671.00 | 641.15 | 646.45 | 646.45 | -0.64% | 55,082 |
| Jul 7, 2026 | 629.95 | 659.00 | 628.00 | 650.60 | 650.60 | 4.21% | 804,999 |
| Jul 6, 2026 | 628.30 | 634.20 | 620.90 | 624.30 | 624.30 | -0.30% | 14,462 |
| Jul 3, 2026 | 640.00 | 644.90 | 621.35 | 626.20 | 626.20 | -1.24% | 8,270 |
| Jul 2, 2026 | 634.95 | 639.85 | 630.00 | 637.05 | 634.05 | 1.00% | 9,277 |
| Jul 1, 2026 | 628.45 | 636.45 | 623.25 | 630.75 | 627.78 | 1.23% | 8,615 |
| Jun 30, 2026 | 631.25 | 642.20 | 621.40 | 623.10 | 620.17 | -0.19% | 12,364 |
| Jun 29, 2026 | 608.55 | 630.25 | 608.55 | 624.30 | 621.36 | 2.40% | 32,413 |
| Jun 25, 2026 | 615.20 | 619.00 | 607.65 | 609.65 | 606.78 | -0.65% | 9,209 |
| Jun 24, 2026 | 620.05 | 637.95 | 611.20 | 613.65 | 610.76 | -1.14% | 13,473 |
| Jun 23, 2026 | 617.10 | 633.00 | 617.00 | 620.75 | 617.83 | 0.52% | 19,772 |
| Jun 22, 2026 | 617.80 | 621.85 | 600.00 | 617.55 | 614.64 | 2.29% | 5,268 |
| Jun 19, 2026 | 607.95 | 608.00 | 596.45 | 603.70 | 600.86 | 0.37% | 7,389 |
| Jun 18, 2026 | 590.65 | 605.10 | 590.65 | 601.45 | 598.62 | 1.68% | 7,364 |
| Jun 17, 2026 | 596.25 | 608.55 | 587.25 | 591.50 | 588.71 | -0.70% | 16,723 |
| Jun 16, 2026 | 620.35 | 622.25 | 590.35 | 595.65 | 592.84 | -3.98% | 31,799 |
| Jun 15, 2026 | 625.90 | 634.95 | 614.65 | 620.35 | 617.43 | -0.42% | 38,619 |
| Jun 12, 2026 | 614.10 | 633.55 | 614.10 | 622.95 | 620.02 | 2.35% | 38,684 |