Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 774.90
+25.25 (3.37%)
Sep 11, 2026, 3:29 PM IST
NSE:AKUMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 753.00 | 777.00 | 740.50 | 776.25 | - | 3.55% | 180,008 |
| 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 |
| Jul 22, 2026 | 692.00 | 698.80 | 677.90 | 696.35 | 696.35 | 0.19% | 282,477 |
| Jul 21, 2026 | 676.15 | 709.50 | 672.15 | 695.05 | 695.05 | 2.73% | 433,059 |
| Jul 20, 2026 | 667.25 | 680.90 | 666.25 | 676.55 | 676.55 | 1.74% | 187,244 |
| Jul 17, 2026 | 679.00 | 681.95 | 650.25 | 664.95 | 664.95 | -2.64% | 417,269 |
| Jul 16, 2026 | 694.90 | 696.90 | 679.65 | 682.95 | 682.95 | -1.32% | 104,424 |
| Jul 15, 2026 | 695.00 | 704.75 | 683.00 | 692.10 | 692.10 | 0.75% | 291,139 |
| Jul 14, 2026 | 682.00 | 695.20 | 672.60 | 686.95 | 686.95 | 0.45% | 397,620 |
| Jul 13, 2026 | 694.00 | 714.70 | 681.05 | 683.85 | 683.85 | -2.58% | 370,101 |
| Jul 10, 2026 | 659.10 | 707.40 | 657.55 | 701.95 | 701.95 | 6.65% | 881,145 |
| Jul 9, 2026 | 646.60 | 676.00 | 646.60 | 658.20 | 658.20 | 1.68% | 657,530 |
| Jul 8, 2026 | 649.90 | 671.35 | 639.70 | 647.35 | 647.35 | -0.38% | 727,066 |
| Jul 7, 2026 | 623.00 | 659.00 | 623.00 | 649.85 | 649.85 | 4.05% | 839,047 |
| Jul 6, 2026 | 630.00 | 633.95 | 620.00 | 624.55 | 624.55 | -0.36% | 144,528 |