NSE:AKUMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	602.05	608.35	596.10	604.70	604.70	0.50%	112,143
Jun 18, 2026	591.60	605.10	591.55	601.70	601.70	1.72%	179,494
Jun 17, 2026	598.00	608.50	588.00	591.55	591.55	-0.89%	270,885
Jun 16, 2026	622.90	622.90	590.60	596.85	596.85	-3.73%	311,260
Jun 15, 2026	629.90	635.00	613.90	619.95	619.95	-0.47%	438,245
Jun 12, 2026	615.00	634.00	615.00	622.90	622.90	2.27%	835,541
Jun 11, 2026	593.90	621.00	587.50	609.10	609.10	2.87%	1,988,455
Jun 10, 2026	546.00	595.90	545.00	592.10	592.10	8.00%	1,389,151
Jun 9, 2026	545.35	560.75	543.75	548.25	548.25	0.53%	388,076
Jun 8, 2026	553.05	557.50	542.85	545.35	545.35	-1.53%	85,899
Jun 5, 2026	559.50	564.90	548.30	553.80	553.80	-0.31%	96,120
Jun 4, 2026	540.50	572.70	538.20	555.50	555.50	2.78%	324,949
Jun 3, 2026	531.90	545.00	529.00	540.45	540.45	1.73%	148,831
Jun 2, 2026	520.95	533.40	517.00	531.25	531.25	1.26%	88,377
Jun 1, 2026	524.50	543.90	523.20	524.65	524.65	0.03%	171,817
May 29, 2026	537.90	543.00	522.00	524.50	524.50	-2.01%	84,905
May 27, 2026	535.05	548.50	535.00	535.25	535.25	0.57%	217,730
May 26, 2026	521.60	551.60	521.60	532.20	532.20	2.15%	301,572
May 25, 2026	530.00	531.85	514.90	521.00	521.00	0.18%	118,872
May 22, 2026	523.50	525.45	516.60	520.05	520.05	-0.25%	221,535
May 21, 2026	516.00	527.40	509.15	521.35	521.35	1.24%	221,302
May 20, 2026	516.00	523.65	510.35	514.95	514.95	-0.93%	322,065
May 19, 2026	519.75	530.90	517.95	519.80	519.80	0.01%	301,490
May 18, 2026	512.45	533.10	505.55	519.75	519.75	0.54%	609,959
May 15, 2026	531.70	532.30	500.05	516.95	516.95	-2.07%	387,826
May 14, 2026	545.90	557.00	512.65	527.90	527.90	-2.30%	1,015,760
May 13, 2026	528.40	550.00	528.40	540.35	540.35	2.26%	150,248
May 12, 2026	543.05	548.60	523.50	528.40	528.40	-1.92%	411,922
May 11, 2026	557.95	567.00	535.10	538.75	538.75	-3.29%	253,070
May 8, 2026	546.80	561.00	546.80	557.10	557.10	1.66%	161,814
May 7, 2026	555.90	560.00	545.00	548.00	548.00	-0.75%	108,188
May 6, 2026	553.60	560.40	550.15	552.15	552.15	-0.12%	119,905
May 5, 2026	560.00	562.10	550.00	552.80	552.80	-1.14%	89,269
May 4, 2026	550.00	563.85	544.60	559.15	559.15	2.17%	349,562
Apr 30, 2026	542.10	549.95	536.65	547.30	547.30	0.66%	251,599
Apr 29, 2026	531.00	550.00	527.85	543.70	543.70	1.97%	157,151
Apr 28, 2026	530.00	539.80	529.95	533.20	533.20	0.36%	84,212
Apr 27, 2026	525.90	532.70	513.90	531.30	531.30	3.31%	158,043
Apr 24, 2026	544.20	546.90	512.10	514.30	514.30	-4.67%	200,792
Apr 23, 2026	526.00	547.45	526.00	539.50	539.50	2.03%	173,334
Apr 22, 2026	528.90	538.50	526.05	528.75	528.75	-1.04%	107,081
Apr 21, 2026	533.30	539.50	532.05	534.30	534.30	0.19%	77,889
Apr 20, 2026	545.75	546.90	531.25	533.30	533.30	-2.28%	104,120
Apr 17, 2026	550.50	557.00	544.15	545.75	545.75	-0.90%	145,028
Apr 16, 2026	547.90	554.50	534.40	550.70	550.70	0.99%	239,288
Apr 15, 2026	531.95	554.95	528.00	545.30	545.30	3.99%	624,099
Apr 13, 2026	511.10	527.60	498.80	524.40	524.40	1.64%	363,238
Apr 10, 2026	495.60	519.00	495.00	515.95	515.95	4.92%	261,234
Apr 9, 2026	504.00	519.60	490.25	491.75	491.75	-2.60%	230,288
Apr 8, 2026	496.00	515.00	495.00	504.90	504.90	3.14%	210,859