Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 750.00
-19.85 (-2.58%)
Nov 12, 2026, 3:30 PM IST
NSE:AKUMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 769.85 | 772.15 | 748.00 | 750.00 | 750.00 | -2.58% | 177,141 |
| Nov 11, 2026 | 772.90 | 779.30 | 762.10 | 769.85 | 769.85 | 0.52% | 280,562 |
| Nov 9, 2026 | 740.10 | 784.90 | 740.10 | 765.85 | 765.85 | 2.96% | 655,972 |
| Nov 8, 2026 | 742.90 | 747.70 | 735.00 | 743.80 | 743.80 | 1.20% | 29,445 |
| Nov 6, 2026 | 735.00 | 749.45 | 732.00 | 734.95 | 734.95 | -1.30% | 130,509 |
| Nov 5, 2026 | 758.55 | 760.90 | 740.10 | 744.60 | 744.60 | -0.92% | 203,569 |
| Nov 4, 2026 | 774.00 | 774.05 | 729.40 | 751.50 | 751.50 | -1.27% | 372,268 |
| Nov 3, 2026 | 774.00 | 806.45 | 735.30 | 761.15 | 761.15 | 3.82% | 1,858,702 |
| Nov 2, 2026 | 734.00 | 740.90 | 725.20 | 733.15 | 733.15 | 0.20% | 99,789 |
| Oct 30, 2026 | 750.00 | 755.00 | 722.75 | 731.70 | 731.70 | -1.26% | 145,381 |
| Oct 29, 2026 | 717.60 | 745.00 | 714.85 | 741.05 | 741.05 | 2.54% | 110,472 |
| Oct 28, 2026 | 715.00 | 733.00 | 709.25 | 722.70 | 722.70 | 0.48% | 77,503 |
| Oct 27, 2026 | 676.00 | 724.90 | 676.00 | 719.25 | 719.25 | 4.76% | 141,850 |
| Oct 26, 2026 | 665.00 | 688.55 | 658.00 | 686.60 | 686.60 | 2.63% | 149,749 |
| Oct 23, 2026 | 676.00 | 679.45 | 663.00 | 669.00 | 669.00 | -1.65% | 189,381 |
| Oct 22, 2026 | 680.10 | 695.25 | 675.00 | 680.20 | 680.20 | -2.00% | 302,529 |
| Oct 21, 2026 | 708.00 | 719.35 | 685.00 | 694.05 | 694.05 | -2.18% | 413,633 |
| Oct 19, 2026 | 731.45 | 739.40 | 704.50 | 709.55 | 709.55 | -2.99% | 495,675 |
| Oct 16, 2026 | 749.80 | 752.80 | 728.70 | 731.45 | 731.45 | -2.45% | 150,744 |
| Oct 15, 2026 | 769.95 | 769.95 | 743.20 | 749.80 | 749.80 | -2.62% | 124,399 |
| Oct 14, 2026 | 773.95 | 776.00 | 753.30 | 769.95 | 769.95 | 0.08% | 134,294 |
| Oct 13, 2026 | 746.10 | 774.55 | 735.00 | 769.30 | 769.30 | 2.38% | 133,957 |
| Oct 12, 2026 | 750.00 | 774.65 | 749.30 | 751.45 | 751.45 | -0.05% | 177,015 |
| Oct 9, 2026 | 780.80 | 791.90 | 740.80 | 751.85 | 751.85 | -4.43% | 438,753 |
| Oct 8, 2026 | 816.60 | 831.95 | 773.20 | 786.70 | 786.70 | -4.36% | 301,314 |
| Oct 7, 2026 | 819.80 | 833.00 | 814.65 | 822.55 | 822.55 | 0.97% | 153,950 |
| Oct 6, 2026 | 802.00 | 818.00 | 796.30 | 814.65 | 814.65 | 1.66% | 128,317 |
| Oct 5, 2026 | 819.00 | 825.00 | 796.35 | 801.35 | 801.35 | -1.45% | 117,017 |
| 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 |