Akums Drugs and Pharmaceuticals Limited (BOM:544222)
India · Delayed Price · Currency is INR 814.70
+14.10 (1.76%)
At close: Oct 6, 2026
BOM:544222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 816.65 | 817.20 | 796.65 | 814.70 | 814.70 | 1.76% | 4,063 |
| Oct 5, 2026 | 818.15 | 825.65 | 797.85 | 800.60 | 800.60 | -1.59% | 10,143 |
| Oct 1, 2026 | 810.05 | 827.65 | 802.80 | 813.50 | 813.50 | -0.59% | 6,784 |
| Sep 30, 2026 | 826.50 | 827.15 | 811.55 | 818.30 | 818.30 | -0.07% | 5,480 |
| Sep 29, 2026 | 801.55 | 825.85 | 801.55 | 818.90 | 818.90 | 2.34% | 5,171 |
| Sep 28, 2026 | 820.40 | 820.40 | 798.05 | 800.20 | 800.20 | -2.30% | 8,771 |
| Sep 25, 2026 | 817.60 | 827.00 | 811.95 | 819.05 | 819.05 | 0.12% | 6,140 |
| Sep 24, 2026 | 823.70 | 836.00 | 813.45 | 818.05 | 818.05 | -0.69% | 15,975 |
| Sep 23, 2026 | 817.90 | 839.25 | 816.45 | 823.70 | 823.70 | 1.78% | 14,223 |
| Sep 22, 2026 | 830.85 | 830.85 | 805.00 | 809.30 | 809.30 | -1.46% | 12,490 |
| Sep 21, 2026 | 783.95 | 830.00 | 782.85 | 821.25 | 821.25 | 4.76% | 42,477 |
| Sep 18, 2026 | 772.40 | 789.75 | 772.25 | 783.95 | 783.95 | 2.32% | 10,259 |
| Sep 17, 2026 | 772.00 | 788.15 | 764.20 | 766.15 | 766.15 | -0.74% | 3,555 |
| Sep 16, 2026 | 761.00 | 774.50 | 747.15 | 771.85 | 771.85 | 1.01% | 6,408 |
| Sep 15, 2026 | 781.95 | 791.85 | 761.80 | 764.15 | 764.15 | -1.55% | 10,806 |
| Sep 11, 2026 | 738.90 | 784.00 | 738.90 | 776.20 | 776.20 | 3.48% | 16,106 |
| Sep 10, 2026 | 746.10 | 755.00 | 741.45 | 750.10 | 750.10 | 1.13% | 18,783 |
| Sep 9, 2026 | 730.10 | 768.60 | 730.10 | 741.75 | 741.75 | 0.60% | 24,972 |
| Sep 8, 2026 | 750.10 | 754.40 | 733.15 | 737.30 | 737.30 | -2.37% | 15,204 |
| Sep 7, 2026 | 794.95 | 794.95 | 752.90 | 755.20 | 755.20 | -1.37% | 9,638 |
| Sep 4, 2026 | 781.25 | 781.25 | 749.05 | 765.70 | 765.70 | -2.02% | 18,814 |
| Sep 3, 2026 | 766.95 | 787.50 | 761.00 | 781.45 | 781.45 | 1.48% | 21,407 |
| Sep 2, 2026 | 771.05 | 793.20 | 768.45 | 770.05 | 770.05 | -1.15% | 17,032 |
| Sep 1, 2026 | 777.55 | 796.20 | 770.90 | 779.00 | 779.00 | 0.28% | 18,373 |
| Aug 31, 2026 | 779.95 | 783.90 | 769.90 | 776.80 | 776.80 | 0.56% | 13,576 |
| Aug 28, 2026 | 759.15 | 774.00 | 759.15 | 772.50 | 772.50 | 1.46% | 19,974 |
| Aug 27, 2026 | 771.95 | 777.65 | 760.00 | 761.35 | 761.35 | -0.59% | 11,533 |
| Aug 26, 2026 | 759.00 | 774.00 | 756.90 | 765.90 | 765.90 | 2.78% | 16,847 |
| Aug 25, 2026 | 783.05 | 783.80 | 743.80 | 745.15 | 745.15 | -3.25% | 17,630 |
| Aug 24, 2026 | 750.05 | 781.00 | 740.35 | 770.15 | 770.15 | 2.69% | 28,492 |
| 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 |