Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 474.35
-19.30 (-3.91%)
At close: Mar 27, 2026
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 492.10 | 492.95 | 470.10 | 474.35 | 474.35 | -3.91% | 367,634 |
| Mar 25, 2026 | 478.80 | 497.00 | 478.80 | 493.65 | 493.65 | 3.34% | 127,436 |
| Mar 24, 2026 | 471.90 | 482.00 | 466.20 | 477.70 | 477.70 | 2.20% | 123,171 |
| Mar 23, 2026 | 482.90 | 483.00 | 463.00 | 467.40 | 467.40 | -3.31% | 109,384 |
| Mar 20, 2026 | 468.20 | 487.65 | 468.20 | 483.40 | 483.40 | 3.25% | 124,290 |
| Mar 19, 2026 | 477.00 | 477.00 | 464.85 | 468.20 | 468.20 | -2.72% | 86,810 |
| Mar 18, 2026 | 463.00 | 485.00 | 463.00 | 481.30 | 481.30 | 3.76% | 93,841 |
| Mar 17, 2026 | 462.00 | 472.00 | 456.55 | 463.85 | 463.85 | 0.03% | 148,634 |
| Mar 16, 2026 | 468.00 | 481.15 | 461.40 | 463.70 | 463.70 | -1.40% | 136,133 |
| Mar 13, 2026 | 497.90 | 497.90 | 468.00 | 470.30 | 470.30 | -5.74% | 208,438 |
| Mar 12, 2026 | 507.20 | 507.25 | 493.20 | 498.95 | 498.95 | -1.64% | 180,007 |
| Mar 11, 2026 | 503.90 | 515.00 | 494.00 | 507.25 | 507.25 | 1.33% | 333,102 |
| Mar 10, 2026 | 479.60 | 503.00 | 479.60 | 500.60 | 500.60 | 4.38% | 265,575 |
| Mar 9, 2026 | 474.30 | 480.75 | 457.10 | 479.60 | 479.60 | 1.11% | 152,359 |
| Mar 6, 2026 | 485.25 | 485.45 | 472.20 | 474.35 | 474.35 | -1.79% | 56,714 |
| Mar 5, 2026 | 468.10 | 489.00 | 468.10 | 483.00 | 483.00 | 3.38% | 106,357 |
| Mar 4, 2026 | 466.65 | 470.00 | 460.10 | 467.20 | 467.20 | -1.53% | 134,738 |
| Mar 2, 2026 | 472.00 | 482.25 | 469.70 | 474.45 | 474.45 | -2.81% | 130,899 |
| Feb 27, 2026 | 481.10 | 492.95 | 477.20 | 488.15 | 488.15 | 1.22% | 139,586 |
| Feb 26, 2026 | 478.90 | 489.95 | 478.90 | 482.25 | 482.25 | 0.75% | 91,602 |
| Feb 25, 2026 | 483.70 | 489.40 | 475.00 | 478.65 | 478.65 | -1.04% | 136,595 |
| Feb 24, 2026 | 474.00 | 485.00 | 471.00 | 483.70 | 483.70 | 1.95% | 170,992 |
| Feb 23, 2026 | 480.10 | 482.90 | 468.90 | 474.45 | 474.45 | -0.82% | 132,444 |
| Feb 20, 2026 | 483.00 | 486.00 | 477.40 | 478.35 | 478.35 | -1.88% | 154,685 |
| Feb 19, 2026 | 493.90 | 506.00 | 482.05 | 487.50 | 487.50 | -0.07% | 461,288 |
| Feb 18, 2026 | 489.95 | 504.00 | 485.30 | 487.85 | 487.85 | -0.43% | 431,060 |
| Feb 17, 2026 | 482.00 | 505.90 | 481.00 | 489.95 | 489.95 | 2.67% | 1,546,521 |
| Feb 16, 2026 | 463.00 | 495.00 | 454.00 | 477.20 | 477.20 | 5.73% | 2,554,514 |
| Feb 13, 2026 | 456.50 | 463.45 | 448.25 | 451.35 | 451.35 | -2.73% | 70,716 |
| Feb 12, 2026 | 470.00 | 472.10 | 462.80 | 464.00 | 464.00 | -1.45% | 62,348 |
| Feb 11, 2026 | 468.20 | 475.95 | 465.95 | 470.85 | 470.85 | 0.45% | 101,932 |
| Feb 10, 2026 | 468.95 | 474.85 | 463.30 | 468.75 | 468.75 | 0.33% | 129,048 |
| Feb 9, 2026 | 447.90 | 470.45 | 447.90 | 467.20 | 467.20 | 4.54% | 238,644 |
| Feb 6, 2026 | 446.00 | 448.00 | 440.00 | 446.90 | 446.90 | -0.17% | 38,687 |
| Feb 5, 2026 | 449.90 | 452.90 | 442.40 | 447.65 | 447.65 | -0.57% | 49,768 |
| Feb 4, 2026 | 445.10 | 451.05 | 441.00 | 450.20 | 450.20 | 0.22% | 92,905 |
| Feb 3, 2026 | 449.85 | 455.00 | 440.95 | 449.20 | 449.20 | 2.37% | 130,200 |
| Feb 2, 2026 | 445.00 | 451.85 | 424.20 | 438.80 | 438.80 | -1.43% | 152,632 |
| Feb 1, 2026 | 440.45 | 456.00 | 433.00 | 445.15 | 445.15 | 1.27% | 128,625 |
| Jan 30, 2026 | 435.00 | 442.20 | 427.90 | 439.55 | 439.55 | 1.09% | 69,932 |
| Jan 29, 2026 | 430.50 | 437.00 | 425.00 | 434.80 | 434.80 | 1.00% | 77,501 |
| Jan 28, 2026 | 431.85 | 432.35 | 426.00 | 430.50 | 430.50 | 0.41% | 46,131 |
| Jan 27, 2026 | 433.60 | 433.60 | 415.00 | 428.75 | 428.75 | 0.93% | 182,712 |
| Jan 23, 2026 | 420.75 | 428.00 | 417.95 | 424.80 | 424.80 | 1.02% | 81,267 |
| 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 |