Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 424.80
+4.30 (1.02%)
At close: Jan 23, 2026
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 420.75 | 422.10 | 417.95 | 421.35 | - | 0.20% | 13,378 |
| Jan 22, 2026 | 421.90 | 425.05 | 418.15 | 420.50 | 420.50 | 0.19% | 42,837 |
| Jan 21, 2026 | 423.50 | 425.00 | 409.30 | 419.70 | 419.70 | -0.42% | 141,510 |
| Jan 20, 2026 | 439.00 | 441.00 | 420.10 | 421.45 | 421.45 | -3.64% | 103,460 |
| Jan 19, 2026 | 443.45 | 445.80 | 437.00 | 437.35 | 437.35 | -1.52% | 96,072 |
| Jan 16, 2026 | 443.80 | 445.70 | 440.50 | 444.10 | 444.10 | -0.08% | 60,395 |
| Jan 14, 2026 | 444.00 | 448.65 | 440.75 | 444.45 | 444.45 | 0.14% | 93,037 |
| Jan 13, 2026 | 442.05 | 447.30 | 439.90 | 443.85 | 443.85 | -0.10% | 44,655 |
| Jan 12, 2026 | 447.45 | 447.45 | 434.40 | 444.30 | 444.30 | -0.11% | 96,624 |
| Jan 9, 2026 | 447.85 | 447.85 | 437.55 | 444.80 | 444.80 | -0.45% | 99,323 |
| Jan 8, 2026 | 455.00 | 458.00 | 445.05 | 446.80 | 446.80 | -1.75% | 94,451 |
| Jan 7, 2026 | 446.90 | 456.00 | 445.10 | 454.75 | 454.75 | 2.24% | 103,516 |
| Jan 6, 2026 | 452.00 | 452.00 | 441.15 | 444.80 | 444.80 | -0.57% | 63,656 |
| Jan 5, 2026 | 451.05 | 455.10 | 444.00 | 447.35 | 447.35 | -1.00% | 65,740 |
| Jan 2, 2026 | 445.90 | 455.60 | 445.15 | 451.85 | 451.85 | 1.33% | 86,016 |
| Jan 1, 2026 | 453.40 | 453.70 | 445.05 | 445.90 | 445.90 | -1.65% | 55,387 |
| Dec 31, 2025 | 452.25 | 461.95 | 449.60 | 453.40 | 453.40 | 0.57% | 153,041 |
| Dec 30, 2025 | 449.75 | 453.00 | 442.85 | 450.85 | 450.85 | 0.83% | 151,615 |
| Dec 29, 2025 | 450.00 | 450.30 | 444.05 | 447.15 | 447.15 | 0.17% | 134,075 |
| Dec 26, 2025 | 449.90 | 450.00 | 442.05 | 446.40 | 446.40 | 0.02% | 115,119 |
| Dec 24, 2025 | 447.10 | 453.20 | 444.95 | 446.30 | 446.30 | -1.29% | 179,241 |
| Dec 23, 2025 | 458.00 | 480.50 | 446.10 | 452.15 | 452.15 | 2.03% | 3,966,864 |
| Dec 22, 2025 | 435.00 | 446.95 | 431.55 | 443.15 | 443.15 | 3.73% | 311,652 |
| Dec 19, 2025 | 422.10 | 431.00 | 422.00 | 427.20 | 427.20 | 1.22% | 79,062 |
| Dec 18, 2025 | 419.05 | 427.05 | 417.50 | 422.05 | 422.05 | 0.34% | 116,033 |
| Dec 17, 2025 | 420.75 | 422.45 | 417.55 | 420.60 | 420.60 | -0.02% | 55,618 |
| Dec 16, 2025 | 422.10 | 424.85 | 420.50 | 420.70 | 420.70 | -0.56% | 42,232 |
| Dec 15, 2025 | 425.95 | 425.95 | 420.45 | 423.05 | 423.05 | - | 34,233 |
| Dec 12, 2025 | 430.60 | 432.45 | 419.95 | 423.05 | 423.05 | -1.72% | 167,310 |
| Dec 11, 2025 | 422.00 | 432.00 | 420.90 | 430.45 | 430.45 | 1.06% | 60,348 |
| Dec 10, 2025 | 418.00 | 428.50 | 418.00 | 425.95 | 425.95 | 1.03% | 136,417 |
| Dec 9, 2025 | 416.00 | 423.25 | 415.05 | 421.60 | 421.60 | 0.78% | 102,793 |
| Dec 8, 2025 | 415.50 | 422.75 | 414.00 | 418.35 | 418.35 | -0.39% | 310,538 |
| Dec 5, 2025 | 420.00 | 424.90 | 418.05 | 420.00 | 420.00 | -0.07% | 79,131 |
| Dec 4, 2025 | 424.05 | 424.05 | 418.85 | 420.30 | 420.30 | -0.13% | 77,304 |
| Dec 3, 2025 | 430.00 | 430.00 | 418.20 | 420.85 | 420.85 | -1.05% | 103,466 |
| Dec 2, 2025 | 428.00 | 428.00 | 419.10 | 425.30 | 425.30 | 0.13% | 180,036 |
| Dec 1, 2025 | 425.95 | 426.00 | 419.05 | 424.75 | 424.75 | -0.28% | 110,128 |
| Nov 28, 2025 | 421.95 | 432.00 | 417.75 | 425.95 | 425.95 | 1.54% | 159,443 |
| Nov 27, 2025 | 430.00 | 430.00 | 417.00 | 419.50 | 419.50 | -1.58% | 102,956 |
| Nov 26, 2025 | 423.35 | 430.00 | 421.15 | 426.25 | 426.25 | 0.44% | 170,703 |
| Nov 25, 2025 | 420.90 | 429.70 | 415.05 | 424.40 | 424.40 | 2.50% | 321,763 |
| Nov 24, 2025 | 421.50 | 421.65 | 411.40 | 414.05 | 414.05 | -1.80% | 698,700 |
| Nov 21, 2025 | 421.55 | 424.10 | 415.35 | 421.65 | 421.65 | 0.02% | 128,078 |
| Nov 20, 2025 | 427.55 | 429.20 | 420.50 | 421.55 | 421.55 | -0.79% | 81,163 |
| Nov 19, 2025 | 430.15 | 431.80 | 419.10 | 424.90 | 424.90 | -1.25% | 244,302 |
| Nov 18, 2025 | 436.00 | 439.80 | 428.70 | 430.30 | 430.30 | -2.32% | 208,019 |
| Nov 17, 2025 | 425.85 | 445.05 | 424.30 | 440.50 | 440.50 | 3.82% | 254,419 |
| Nov 14, 2025 | 430.00 | 432.00 | 415.05 | 424.30 | 424.30 | -2.99% | 804,605 |
| Nov 13, 2025 | 451.50 | 454.90 | 435.10 | 437.40 | 437.40 | -3.48% | 178,299 |