Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 455.00
+13.55 (3.07%)
Last updated: Oct 1, 2025, 9:15 AM IST
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 485.00 | 515.00 | 477.00 | 479.65 | 479.65 | -0.15% | 741,048 |
| Aug 8, 2025 | 495.00 | 495.00 | 477.35 | 480.35 | 480.35 | -2.13% | 187,899 |
| Aug 7, 2025 | 486.00 | 500.00 | 477.30 | 490.80 | 490.80 | 0.77% | 238,421 |
| Aug 6, 2025 | 502.10 | 502.10 | 483.80 | 487.05 | 487.05 | -3.05% | 191,272 |
| Aug 5, 2025 | 509.00 | 513.70 | 499.30 | 502.35 | 502.35 | -0.56% | 131,398 |
| Aug 4, 2025 | 511.00 | 515.05 | 502.95 | 505.20 | 505.20 | -1.69% | 295,609 |
| Aug 1, 2025 | 520.00 | 524.85 | 510.70 | 513.90 | 513.90 | -1.03% | 263,863 |
| Jul 31, 2025 | 530.00 | 540.00 | 511.70 | 519.25 | 519.25 | -3.68% | 734,458 |
| Jul 30, 2025 | 546.70 | 550.95 | 536.55 | 539.10 | 539.10 | -1.16% | 167,083 |
| Jul 29, 2025 | 535.00 | 547.65 | 525.25 | 545.40 | 545.40 | 2.99% | 95,286 |
| Jul 28, 2025 | 530.50 | 539.75 | 526.00 | 529.55 | 529.55 | -0.12% | 202,594 |
| Jul 25, 2025 | 538.00 | 542.40 | 528.90 | 530.20 | 530.20 | -1.34% | 115,628 |
| Jul 24, 2025 | 540.95 | 545.25 | 536.50 | 537.40 | 537.40 | -0.66% | 66,137 |
| Jul 23, 2025 | 537.55 | 543.65 | 535.05 | 540.95 | 540.95 | 0.60% | 89,074 |
| Jul 22, 2025 | 544.65 | 546.85 | 536.15 | 537.75 | 537.75 | -1.27% | 279,041 |