Akums Drugs and Pharmaceuticals Limited (BOM:544222)
India · Delayed Price · Currency is INR 545.40
+20.95 (3.99%)
At close: Apr 15, 2026
BOM:544222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 529.85 | 554.00 | 527.75 | 545.40 | 545.40 | 3.99% | 80,488 |
| Apr 13, 2026 | 512.75 | 528.20 | 500.70 | 524.45 | 524.45 | 1.74% | 14,560 |
| Apr 10, 2026 | 504.95 | 518.50 | 495.80 | 515.50 | 515.50 | 4.84% | 11,556 |
| Apr 9, 2026 | 504.90 | 518.05 | 490.50 | 491.70 | 491.70 | -3.07% | 5,596 |
| Apr 8, 2026 | 495.00 | 513.35 | 495.00 | 507.25 | 507.25 | 3.88% | 13,785 |
| Apr 7, 2026 | 491.00 | 496.95 | 487.80 | 488.30 | 488.30 | -0.92% | 2,855 |
| Apr 6, 2026 | 495.00 | 497.65 | 483.10 | 492.85 | 492.85 | -1.43% | 7,026 |
| Apr 2, 2026 | 485.00 | 503.00 | 479.65 | 500.00 | 500.00 | 0.64% | 16,108 |
| Apr 1, 2026 | 467.05 | 500.25 | 467.05 | 496.80 | 496.80 | 6.60% | 15,578 |
| Mar 30, 2026 | 461.25 | 471.85 | 450.00 | 466.05 | 466.05 | -1.85% | 18,717 |
| Mar 27, 2026 | 490.40 | 491.05 | 470.90 | 474.85 | 474.85 | -3.94% | 15,735 |
| Mar 25, 2026 | 482.45 | 497.80 | 482.45 | 494.35 | 494.35 | 3.54% | 7,917 |
| Mar 24, 2026 | 472.00 | 482.05 | 466.15 | 477.45 | 477.45 | 2.06% | 6,576 |
| Mar 23, 2026 | 483.00 | 483.00 | 463.00 | 467.80 | 467.80 | -3.30% | 11,297 |
| Mar 20, 2026 | 472.00 | 487.75 | 472.00 | 483.75 | 483.75 | 3.17% | 10,798 |
| Mar 19, 2026 | 472.70 | 475.30 | 465.00 | 468.90 | 468.90 | -2.79% | 6,455 |
| Mar 18, 2026 | 464.35 | 485.00 | 464.35 | 482.35 | 482.35 | 3.87% | 6,416 |
| Mar 17, 2026 | 460.20 | 472.15 | 456.05 | 464.40 | 464.40 | 0.04% | 2,932 |
| Mar 16, 2026 | 469.00 | 481.45 | 460.85 | 464.20 | 464.20 | -1.41% | 7,923 |
| Mar 13, 2026 | 490.65 | 497.05 | 469.10 | 470.85 | 470.85 | -5.52% | 10,587 |
| Mar 12, 2026 | 506.80 | 506.90 | 493.25 | 498.35 | 498.35 | -1.66% | 8,697 |
| Mar 11, 2026 | 503.30 | 515.00 | 493.75 | 506.75 | 506.75 | 1.13% | 19,278 |
| Mar 10, 2026 | 479.70 | 504.00 | 479.70 | 501.10 | 501.10 | 4.48% | 21,268 |
| 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 |