Akums Drugs and Pharmaceuticals Limited (NSE:AKUMS)
India · Delayed Price · Currency is INR 524.65
+0.15 (0.03%)
Jun 1, 2026, 3:30 PM IST
NSE:AKUMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 490.10 | 498.50 | 488.00 | 489.55 | 489.55 | -0.77% | 90,461 |
| Apr 6, 2026 | 496.30 | 498.75 | 482.60 | 493.35 | 493.35 | -1.14% | 120,418 |
| Apr 2, 2026 | 490.00 | 504.00 | 479.55 | 499.05 | 499.05 | 0.52% | 162,549 |
| Apr 1, 2026 | 473.90 | 499.95 | 473.90 | 496.45 | 496.45 | 6.51% | 166,332 |
| Mar 30, 2026 | 467.10 | 472.00 | 458.40 | 466.10 | 466.10 | -1.74% | 171,815 |
| 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 |