Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 815.80
-2.70 (-0.33%)
Oct 1, 2026, 3:30 PM IST
NSE:AKUMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 815.00 | 828.20 | 802.20 | 813.10 | 813.10 | -0.66% | 191,282 |
| Sep 30, 2026 | 828.20 | 828.20 | 811.10 | 818.50 | 818.50 | -0.13% | 196,569 |
| Sep 29, 2026 | 800.00 | 828.00 | 800.00 | 819.55 | 819.55 | 2.45% | 179,399 |
| Sep 28, 2026 | 819.55 | 825.00 | 798.00 | 799.95 | 799.95 | -2.39% | 157,385 |
| Sep 25, 2026 | 817.00 | 828.65 | 811.00 | 819.55 | 819.55 | 0.24% | 152,812 |
| Sep 24, 2026 | 824.00 | 836.80 | 813.30 | 817.60 | 817.60 | -0.69% | 218,858 |
| Sep 23, 2026 | 810.00 | 838.80 | 810.00 | 823.30 | 823.30 | 1.91% | 434,249 |
| Sep 22, 2026 | 830.00 | 834.70 | 801.00 | 807.90 | 807.90 | -1.65% | 262,560 |
| Sep 21, 2026 | 785.00 | 830.00 | 779.70 | 821.45 | 821.45 | 4.82% | 825,339 |
| Sep 18, 2026 | 767.10 | 790.00 | 767.10 | 783.70 | 783.70 | 2.22% | 330,477 |
| Sep 17, 2026 | 768.10 | 789.35 | 763.90 | 766.70 | 766.70 | -0.69% | 216,030 |
| Sep 16, 2026 | 759.20 | 775.00 | 746.40 | 772.00 | 772.00 | 0.83% | 235,680 |
| Sep 15, 2026 | 780.25 | 792.00 | 762.15 | 765.65 | 765.65 | -1.38% | 345,164 |
| Sep 11, 2026 | 753.00 | 784.40 | 740.50 | 776.35 | 776.35 | 3.56% | 398,725 |
| Sep 10, 2026 | 741.10 | 755.10 | 740.35 | 749.65 | 749.65 | 1.15% | 289,465 |
| Sep 9, 2026 | 737.00 | 769.00 | 737.00 | 741.10 | 741.10 | 0.61% | 433,609 |
| Sep 8, 2026 | 754.05 | 757.75 | 733.15 | 736.60 | 736.60 | -2.39% | 199,035 |
| Sep 7, 2026 | 765.75 | 772.90 | 751.50 | 754.65 | 754.65 | -1.45% | 120,744 |
| Sep 4, 2026 | 784.40 | 785.00 | 748.35 | 765.75 | 765.75 | -1.90% | 338,753 |
| Sep 3, 2026 | 764.35 | 788.00 | 760.50 | 780.55 | 780.55 | 1.34% | 335,921 |
| Sep 2, 2026 | 778.00 | 794.90 | 768.20 | 770.25 | 770.25 | -1.13% | 750,068 |
| Sep 1, 2026 | 780.50 | 796.55 | 771.30 | 779.05 | 779.05 | 0.30% | 461,075 |
| Aug 31, 2026 | 776.15 | 785.00 | 768.90 | 776.70 | 776.70 | 0.53% | 258,396 |
| Aug 28, 2026 | 764.00 | 774.45 | 758.60 | 772.60 | 772.60 | 1.50% | 408,016 |
| Aug 27, 2026 | 769.00 | 778.05 | 760.00 | 761.20 | 761.20 | -0.64% | 359,949 |
| Aug 26, 2026 | 752.00 | 773.80 | 750.00 | 766.10 | 766.10 | 2.83% | 412,200 |
| Aug 25, 2026 | 776.50 | 783.00 | 744.00 | 745.05 | 745.05 | -3.28% | 245,722 |
| Aug 24, 2026 | 740.05 | 780.85 | 737.00 | 770.35 | 770.35 | 2.71% | 486,073 |
| Aug 21, 2026 | 755.00 | 763.90 | 747.70 | 750.00 | 750.00 | -0.39% | 255,662 |
| Aug 20, 2026 | 756.55 | 774.00 | 750.00 | 752.90 | 752.90 | -0.05% | 419,530 |
| Aug 19, 2026 | 746.00 | 773.35 | 746.00 | 753.30 | 753.30 | 1.23% | 541,992 |
| Aug 18, 2026 | 753.85 | 766.85 | 740.90 | 744.15 | 744.15 | 0.02% | 263,636 |
| Aug 17, 2026 | 726.60 | 749.60 | 715.10 | 744.00 | 744.00 | 2.39% | 304,026 |
| Aug 14, 2026 | 748.15 | 763.25 | 724.80 | 726.60 | 726.60 | -3.36% | 184,803 |
| Aug 13, 2026 | 756.00 | 759.75 | 746.00 | 751.85 | 751.85 | 0.25% | 287,659 |
| Aug 12, 2026 | 760.95 | 775.00 | 746.35 | 749.95 | 749.95 | -1.45% | 359,719 |
| Aug 11, 2026 | 732.00 | 769.45 | 728.35 | 760.95 | 760.95 | 4.23% | 1,147,714 |
| Aug 10, 2026 | 710.10 | 756.85 | 703.00 | 730.10 | 730.10 | 4.68% | 2,185,132 |
| Aug 7, 2026 | 672.00 | 703.00 | 665.85 | 697.45 | 697.45 | 5.27% | 637,075 |
| Aug 6, 2026 | 670.00 | 670.95 | 656.50 | 662.55 | 662.55 | -0.53% | 99,826 |
| Aug 5, 2026 | 667.95 | 674.70 | 661.20 | 666.10 | 666.10 | -0.19% | 71,535 |
| Aug 4, 2026 | 680.00 | 681.20 | 665.10 | 667.40 | 667.40 | -2.03% | 82,522 |
| Aug 3, 2026 | 666.70 | 688.30 | 664.65 | 681.20 | 681.20 | 3.47% | 143,860 |
| Jul 31, 2026 | 661.90 | 663.90 | 653.60 | 658.35 | 658.35 | -0.34% | 82,455 |
| Jul 30, 2026 | 662.50 | 667.55 | 658.00 | 660.60 | 660.60 | -0.59% | 162,088 |
| Jul 29, 2026 | 662.00 | 668.30 | 656.75 | 664.55 | 664.55 | 0.36% | 149,573 |
| Jul 28, 2026 | 676.65 | 678.80 | 657.10 | 662.15 | 662.15 | -1.99% | 121,872 |
| Jul 27, 2026 | 687.40 | 703.00 | 673.70 | 675.60 | 675.60 | -1.70% | 178,763 |
| Jul 24, 2026 | 688.40 | 692.90 | 678.10 | 687.30 | 687.30 | -1.24% | 146,336 |
| Jul 23, 2026 | 699.90 | 701.10 | 686.95 | 695.90 | 695.90 | -0.06% | 231,402 |