Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 460.55
-2.50 (-0.54%)
At close: Oct 24, 2025
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 461.05 | 466.00 | 456.05 | 460.55 | 460.55 | -0.54% | 77,138 |
| Oct 23, 2025 | 472.10 | 473.45 | 461.00 | 463.05 | 463.05 | -1.55% | 81,528 |
| Oct 21, 2025 | 472.00 | 472.00 | 468.95 | 470.35 | 470.35 | 0.75% | 26,571 |
| Oct 20, 2025 | 464.10 | 469.90 | 461.00 | 466.85 | 466.85 | 1.10% | 91,900 |
| Oct 17, 2025 | 462.40 | 464.50 | 457.85 | 461.75 | 461.75 | -0.14% | 81,528 |
| Oct 16, 2025 | 460.00 | 465.00 | 459.30 | 462.40 | 462.40 | -0.23% | 78,507 |
| Oct 15, 2025 | 464.80 | 466.00 | 457.30 | 463.45 | 463.45 | 0.85% | 117,379 |
| Oct 14, 2025 | 465.00 | 465.00 | 452.20 | 459.55 | 459.55 | -0.59% | 167,074 |
| Oct 13, 2025 | 446.15 | 465.95 | 443.80 | 462.30 | 462.30 | 3.62% | 265,859 |
| Oct 10, 2025 | 446.40 | 456.00 | 443.00 | 446.15 | 446.15 | 0.15% | 177,088 |
| Oct 9, 2025 | 439.05 | 449.00 | 439.00 | 445.50 | 445.50 | 1.14% | 155,476 |
| Oct 8, 2025 | 440.95 | 446.40 | 438.05 | 440.50 | 440.50 | 0.13% | 138,246 |
| Oct 7, 2025 | 443.00 | 444.45 | 437.00 | 439.95 | 439.95 | -0.31% | 151,210 |
| Oct 6, 2025 | 445.05 | 450.90 | 438.20 | 441.30 | 441.30 | -1.10% | 197,874 |
| Oct 3, 2025 | 456.00 | 456.00 | 443.60 | 446.20 | 446.20 | -1.12% | 133,949 |
| Oct 1, 2025 | 441.50 | 455.00 | 441.50 | 451.25 | 451.25 | 2.22% | 274,104 |
| Sep 30, 2025 | 442.00 | 449.55 | 438.05 | 441.45 | 441.45 | -0.51% | 79,079 |
| Sep 29, 2025 | 449.00 | 449.00 | 441.20 | 443.70 | 443.70 | -0.66% | 189,124 |
| Sep 26, 2025 | 451.55 | 457.00 | 445.40 | 446.65 | 446.65 | -2.63% | 155,170 |
| Sep 25, 2025 | 465.25 | 466.00 | 456.30 | 458.70 | 458.70 | -1.57% | 127,215 |
| Sep 24, 2025 | 470.65 | 471.95 | 464.70 | 466.00 | 466.00 | -0.99% | 99,438 |
| Sep 23, 2025 | 474.50 | 476.85 | 467.00 | 470.65 | 470.65 | -0.97% | 112,280 |
| Sep 22, 2025 | 476.50 | 484.00 | 471.15 | 475.25 | 475.25 | -0.26% | 197,569 |
| Sep 19, 2025 | 477.00 | 479.60 | 472.15 | 476.50 | 476.50 | 0.33% | 84,736 |
| Sep 18, 2025 | 473.90 | 476.40 | 469.50 | 474.95 | 474.95 | 0.75% | 86,212 |
| Sep 17, 2025 | 478.00 | 478.00 | 470.00 | 471.40 | 471.40 | -0.76% | 93,167 |
| Sep 16, 2025 | 470.90 | 478.50 | 465.95 | 475.00 | 475.00 | 0.99% | 192,378 |
| Sep 15, 2025 | 464.25 | 474.50 | 459.05 | 470.35 | 470.35 | 1.81% | 290,735 |
| Sep 12, 2025 | 461.00 | 469.40 | 458.75 | 462.00 | 462.00 | 0.51% | 346,685 |
| Sep 11, 2025 | 469.00 | 472.95 | 455.00 | 459.65 | 459.65 | -1.93% | 324,715 |
| Sep 10, 2025 | 463.00 | 473.80 | 463.00 | 468.70 | 468.70 | 1.40% | 137,939 |
| Sep 9, 2025 | 466.20 | 469.40 | 461.10 | 462.25 | 462.25 | -0.85% | 177,107 |
| Sep 8, 2025 | 469.20 | 469.65 | 455.00 | 466.20 | 466.20 | 1.30% | 263,254 |
| Sep 5, 2025 | 467.45 | 474.45 | 459.10 | 460.20 | 460.20 | -1.17% | 189,332 |
| Sep 4, 2025 | 477.00 | 482.05 | 461.10 | 465.65 | 465.65 | -1.77% | 125,460 |
| Sep 3, 2025 | 472.70 | 479.00 | 467.70 | 474.05 | 474.05 | 0.29% | 77,778 |
| Sep 2, 2025 | 468.00 | 477.00 | 466.05 | 472.70 | 472.70 | 1.26% | 76,911 |
| Sep 1, 2025 | 456.00 | 470.85 | 456.00 | 466.80 | 466.80 | 2.76% | 243,570 |
| Aug 29, 2025 | 467.90 | 469.55 | 452.20 | 454.25 | 454.25 | -2.92% | 235,047 |
| Aug 28, 2025 | 481.00 | 481.00 | 464.15 | 467.90 | 467.90 | -1.93% | 453,844 |
| Aug 26, 2025 | 478.35 | 481.50 | 469.60 | 477.10 | 477.10 | -0.26% | 427,955 |
| Aug 25, 2025 | 491.95 | 491.95 | 470.75 | 478.35 | 478.35 | -0.35% | 1,174,656 |
| Aug 22, 2025 | 481.80 | 486.00 | 476.15 | 480.05 | 480.05 | -0.36% | 117,269 |
| Aug 21, 2025 | 481.00 | 490.00 | 477.55 | 481.80 | 481.80 | 0.28% | 215,751 |
| Aug 20, 2025 | 479.60 | 484.90 | 476.80 | 480.45 | 480.45 | 0.22% | 239,529 |
| Aug 19, 2025 | 475.00 | 487.25 | 474.00 | 479.40 | 479.40 | 1.03% | 230,560 |
| Aug 18, 2025 | 475.00 | 477.65 | 463.75 | 474.50 | 474.50 | 0.82% | 1,044,508 |
| Aug 14, 2025 | 488.60 | 494.90 | 469.00 | 470.65 | 470.65 | -3.48% | 267,825 |
| Aug 13, 2025 | 483.00 | 492.35 | 482.85 | 487.60 | 487.60 | 1.36% | 89,858 |
| Aug 12, 2025 | 485.00 | 488.55 | 472.30 | 481.05 | 481.05 | 0.29% | 224,436 |