Akums Drugs and Pharmaceuticals Limited (BOM:544222)
India · Delayed Price · Currency is INR 603.70
+2.25 (0.37%)
At close: Jun 19, 2026
BOM:544222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 617.80 | 621.85 | 600.00 | 617.55 | 617.55 | 2.29% | 5,268 |
| Jun 19, 2026 | 607.95 | 608.00 | 596.45 | 603.70 | 603.70 | 0.37% | 7,389 |
| Jun 18, 2026 | 590.65 | 605.10 | 590.65 | 601.45 | 601.45 | 1.68% | 7,364 |
| Jun 17, 2026 | 596.25 | 608.55 | 587.25 | 591.50 | 591.50 | -0.70% | 16,723 |
| Jun 16, 2026 | 620.35 | 622.25 | 590.35 | 595.65 | 595.65 | -3.98% | 31,799 |
| Jun 15, 2026 | 625.90 | 634.95 | 614.65 | 620.35 | 620.35 | -0.42% | 38,619 |
| Jun 12, 2026 | 614.10 | 633.55 | 614.10 | 622.95 | 622.95 | 2.35% | 38,684 |
| Jun 11, 2026 | 595.65 | 620.00 | 590.80 | 608.65 | 608.65 | 2.75% | 114,919 |
| Jun 10, 2026 | 550.50 | 595.25 | 545.00 | 592.35 | 592.35 | 7.97% | 547,285 |
| Jun 9, 2026 | 544.70 | 560.00 | 543.95 | 548.60 | 548.60 | 0.36% | 7,430 |
| Jun 8, 2026 | 552.60 | 556.50 | 542.30 | 546.65 | 546.65 | -1.31% | 7,302 |
| Jun 5, 2026 | 549.05 | 564.00 | 548.20 | 553.90 | 553.90 | -0.40% | 12,685 |
| Jun 4, 2026 | 539.00 | 572.10 | 538.10 | 556.10 | 556.10 | 3.05% | 19,752 |
| Jun 3, 2026 | 528.45 | 544.95 | 528.45 | 539.65 | 539.65 | 1.79% | 10,033 |
| Jun 2, 2026 | 524.05 | 533.30 | 516.60 | 530.15 | 530.15 | 1.16% | 4,706 |
| Jun 1, 2026 | 529.10 | 543.15 | 523.50 | 524.05 | 524.05 | -0.03% | 22,962 |
| May 29, 2026 | 536.80 | 543.00 | 521.70 | 524.20 | 524.20 | -2.14% | 6,082 |
| May 27, 2026 | 533.25 | 548.15 | 533.25 | 535.65 | 535.65 | 0.52% | 10,329 |
| May 26, 2026 | 527.95 | 551.60 | 523.95 | 532.90 | 532.90 | 2.28% | 17,259 |
| May 25, 2026 | 531.00 | 531.80 | 515.30 | 521.00 | 521.00 | 0.12% | 11,205 |
| May 22, 2026 | 525.05 | 525.05 | 516.75 | 520.35 | 520.35 | -0.14% | 6,968 |
| May 21, 2026 | 516.90 | 527.45 | 509.90 | 521.10 | 521.10 | 1.33% | 8,656 |
| May 20, 2026 | 519.80 | 523.10 | 510.40 | 514.25 | 514.25 | -1.05% | 26,140 |
| May 19, 2026 | 523.95 | 530.00 | 518.20 | 519.70 | 519.70 | -0.08% | 59,453 |
| May 18, 2026 | 507.05 | 532.75 | 507.05 | 520.10 | 520.10 | 0.53% | 15,185 |
| May 15, 2026 | 515.15 | 527.90 | 503.60 | 517.35 | 517.35 | -1.72% | 12,689 |
| May 14, 2026 | 548.85 | 558.00 | 512.20 | 526.40 | 526.40 | -2.69% | 40,133 |
| May 13, 2026 | 528.00 | 549.10 | 528.00 | 540.95 | 540.95 | 2.45% | 10,960 |
| May 12, 2026 | 540.15 | 548.80 | 524.35 | 528.00 | 528.00 | -2.14% | 27,892 |
| May 11, 2026 | 559.95 | 567.15 | 537.00 | 539.55 | 539.55 | -3.17% | 22,376 |
| May 8, 2026 | 540.10 | 559.80 | 540.10 | 557.20 | 557.20 | 1.62% | 8,952 |
| May 7, 2026 | 555.40 | 558.80 | 546.20 | 548.30 | 548.30 | -0.76% | 4,855 |
| May 6, 2026 | 557.10 | 559.50 | 550.95 | 552.50 | 552.50 | 0.05% | 5,696 |
| May 5, 2026 | 559.25 | 561.55 | 549.95 | 552.20 | 552.20 | -1.26% | 11,579 |
| May 4, 2026 | 542.15 | 563.00 | 542.15 | 559.25 | 559.25 | 2.16% | 15,072 |
| Apr 30, 2026 | 538.05 | 549.10 | 536.95 | 547.40 | 547.40 | 0.78% | 8,277 |
| Apr 29, 2026 | 543.90 | 547.00 | 528.00 | 543.15 | 543.15 | 1.95% | 7,991 |
| Apr 28, 2026 | 530.00 | 539.00 | 530.00 | 532.75 | 532.75 | 0.22% | 5,397 |
| Apr 27, 2026 | 518.00 | 532.00 | 513.95 | 531.60 | 531.60 | 3.35% | 8,948 |
| Apr 24, 2026 | 546.65 | 546.65 | 512.25 | 514.35 | 514.35 | -4.61% | 21,673 |
| Apr 23, 2026 | 521.05 | 546.60 | 521.05 | 539.20 | 539.20 | 1.89% | 9,703 |
| Apr 22, 2026 | 530.05 | 537.85 | 527.40 | 529.20 | 529.20 | -0.92% | 5,188 |
| Apr 21, 2026 | 530.00 | 538.95 | 530.00 | 534.10 | 534.10 | 0.14% | 3,496 |
| Apr 20, 2026 | 544.05 | 546.00 | 531.30 | 533.35 | 533.35 | -2.30% | 6,711 |
| Apr 17, 2026 | 561.95 | 561.95 | 544.95 | 545.90 | 545.90 | -0.82% | 10,274 |
| Apr 16, 2026 | 547.00 | 554.00 | 534.20 | 550.40 | 550.40 | 0.92% | 12,206 |
| 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 |