Akums Drugs and Pharmaceuticals Limited AKUMS
NSE · India · Health Technology
INR 815.80-2.70 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 813.10 | -0.66% | INR 815.00 | INR 828.20 | INR 802.20 | 191.28K |
| 2026-09-30 | INR 818.50 | -0.13% | INR 828.20 | INR 828.20 | INR 811.10 | 196.57K |
| 2026-09-29 | INR 819.55 | +2.45% | INR 800.00 | INR 828.00 | INR 800.00 | 179.40K |
| 2026-09-28 | INR 799.95 | -2.39% | INR 819.55 | INR 825.00 | INR 798.00 | 157.39K |
| 2026-09-25 | INR 819.55 | +0.24% | INR 817.00 | INR 828.65 | INR 811.00 | 152.81K |
| 2026-09-24 | INR 817.60 | -0.69% | INR 824.00 | INR 836.80 | INR 813.30 | 218.86K |
| 2026-09-23 | INR 823.30 | +1.91% | INR 810.00 | INR 838.80 | INR 810.00 | 434.25K |
| 2026-09-22 | INR 807.90 | -1.65% | INR 830.00 | INR 834.70 | INR 801.00 | 262.56K |
| 2026-09-21 | INR 821.45 | +4.82% | INR 785.00 | INR 830.00 | INR 779.70 | 825.34K |
| 2026-09-18 | INR 783.70 | +2.22% | INR 767.10 | INR 790.00 | INR 767.10 | 330.48K |
| 2026-09-17 | INR 766.70 | -0.69% | INR 768.10 | INR 789.35 | INR 763.90 | 216.03K |
| 2026-09-16 | INR 772.00 | +0.83% | INR 759.20 | INR 775.00 | INR 746.40 | 235.68K |
| 2026-09-15 | INR 765.65 | -1.38% | INR 780.25 | INR 792.00 | INR 762.15 | 345.16K |
| 2026-09-14 | INR 776.35 | 0.00% | INR 776.35 | INR 776.35 | INR 776.35 | 0 |
| 2026-09-11 | INR 776.35 | +3.56% | INR 753.00 | INR 784.40 | INR 740.50 | 398.73K |
| 2026-09-10 | INR 749.65 | +1.15% | INR 741.10 | INR 755.10 | INR 740.35 | 289.47K |
| 2026-09-09 | INR 741.10 | +0.61% | INR 737.00 | INR 769.00 | INR 737.00 | 433.61K |
| 2026-09-08 | INR 736.60 | -2.39% | INR 754.05 | INR 757.75 | INR 733.15 | 199.04K |
| 2026-09-07 | INR 754.65 | -1.45% | INR 765.75 | INR 772.90 | INR 751.50 | 120.74K |
| 2026-09-04 | INR 765.75 | -1.90% | INR 784.40 | INR 785.00 | INR 748.35 | 338.75K |
| 2026-09-03 | INR 780.55 | +1.34% | INR 764.35 | INR 788.00 | INR 760.50 | 335.92K |
| 2026-09-02 | INR 770.25 | -1.13% | INR 778.00 | INR 794.90 | INR 768.20 | 750.07K |
| 2026-09-01 | INR 779.05 | +0.30% | INR 780.50 | INR 796.55 | INR 771.30 | 461.08K |
| 2026-08-31 | INR 776.70 | +0.53% | INR 776.15 | INR 785.00 | INR 768.90 | 258.40K |
| 2026-08-28 | INR 772.60 | +1.50% | INR 764.00 | INR 774.45 | INR 758.60 | 408.02K |
| 2026-08-27 | INR 761.20 | -0.64% | INR 769.00 | INR 778.05 | INR 760.00 | 359.95K |
| 2026-08-26 | INR 766.10 | +2.83% | INR 752.00 | INR 773.80 | INR 750.00 | 412.20K |
| 2026-08-25 | INR 745.05 | -3.28% | INR 776.50 | INR 783.00 | INR 744.00 | 245.72K |
| 2026-08-24 | INR 770.35 | +2.71% | INR 740.05 | INR 780.85 | INR 737.00 | 486.07K |
| 2026-08-21 | INR 750.00 | -0.39% | INR 755.00 | INR 763.90 | INR 747.70 | 255.66K |
| 2026-08-20 | INR 752.90 | -0.05% | INR 756.55 | INR 774.00 | INR 750.00 | 419.53K |
| 2026-08-19 | INR 753.30 | +1.23% | INR 746.00 | INR 773.35 | INR 746.00 | 541.99K |
| 2026-08-18 | INR 744.15 | +0.02% | INR 753.85 | INR 766.85 | INR 740.90 | 263.64K |
| 2026-08-17 | INR 744.00 | +2.39% | INR 726.60 | INR 749.60 | INR 715.10 | 304.03K |
| 2026-08-14 | INR 726.60 | -3.36% | INR 748.15 | INR 763.25 | INR 724.80 | 184.80K |
| 2026-08-13 | INR 751.85 | +0.25% | INR 756.00 | INR 759.75 | INR 746.00 | 287.66K |
| 2026-08-12 | INR 749.95 | -1.45% | INR 760.95 | INR 775.00 | INR 746.35 | 359.72K |
| 2026-08-11 | INR 760.95 | +4.23% | INR 732.00 | INR 769.45 | INR 728.35 | 1.15M |
| 2026-08-10 | INR 730.10 | +4.68% | INR 710.10 | INR 756.85 | INR 703.00 | 2.19M |
| 2026-08-07 | INR 697.45 | +5.27% | INR 672.00 | INR 703.00 | INR 665.85 | 637.08K |
| 2026-08-06 | INR 662.55 | -0.53% | INR 670.00 | INR 670.95 | INR 656.50 | 99.83K |
| 2026-08-05 | INR 666.10 | -0.19% | INR 667.95 | INR 674.70 | INR 661.20 | 71.54K |
| 2026-08-04 | INR 667.40 | -2.03% | INR 680.00 | INR 681.20 | INR 665.10 | 82.52K |
| 2026-08-03 | INR 681.20 | +3.47% | INR 666.70 | INR 688.30 | INR 664.65 | 143.86K |
| 2026-07-31 | INR 658.35 | -0.34% | INR 661.90 | INR 663.90 | INR 653.60 | 82.46K |
| 2026-07-30 | INR 660.60 | -0.59% | INR 662.50 | INR 667.55 | INR 658.00 | 162.09K |
| 2026-07-29 | INR 664.55 | +0.36% | INR 662.00 | INR 668.30 | INR 656.75 | 149.57K |
| 2026-07-28 | INR 662.15 | -1.99% | INR 676.65 | INR 678.80 | INR 657.10 | 121.87K |
| 2026-07-27 | INR 675.60 | -1.70% | INR 687.40 | INR 703.00 | INR 673.70 | 178.76K |
| 2026-07-24 | INR 687.30 | -1.24% | INR 688.40 | INR 692.90 | INR 678.10 | 146.34K |
| 2026-07-23 | INR 695.90 | -0.06% | INR 699.90 | INR 701.10 | INR 686.95 | 231.40K |
| 2026-07-22 | INR 696.35 | +0.19% | INR 692.00 | INR 698.80 | INR 677.90 | 282.48K |
| 2026-07-21 | INR 695.05 | +2.73% | INR 676.15 | INR 709.50 | INR 672.15 | 433.06K |
| 2026-07-20 | INR 676.55 | +1.74% | INR 667.25 | INR 680.90 | INR 666.25 | 187.24K |
| 2026-07-17 | INR 664.95 | -2.64% | INR 679.00 | INR 681.95 | INR 650.25 | 417.27K |
| 2026-07-16 | INR 682.95 | -1.32% | INR 694.90 | INR 696.90 | INR 679.65 | 104.42K |
| 2026-07-15 | INR 692.10 | +0.75% | INR 695.00 | INR 704.75 | INR 683.00 | 291.14K |
| 2026-07-14 | INR 686.95 | +0.45% | INR 682.00 | INR 695.20 | INR 672.60 | 397.62K |
| 2026-07-13 | INR 683.85 | -2.58% | INR 694.00 | INR 714.70 | INR 681.05 | 370.10K |
| 2026-07-10 | INR 701.95 | +6.65% | INR 659.10 | INR 707.40 | INR 657.55 | 881.15K |
| 2026-07-09 | INR 658.20 | +1.68% | INR 646.60 | INR 676.00 | INR 646.60 | 657.53K |
| 2026-07-08 | INR 647.35 | -0.38% | INR 649.90 | INR 671.35 | INR 639.70 | 727.07K |
| 2026-07-07 | INR 649.85 | +4.05% | INR 623.00 | INR 659.00 | INR 623.00 | 839.05K |
| 2026-07-06 | INR 624.55 | -0.36% | INR 630.00 | INR 633.95 | INR 620.00 | 144.53K |
| 2026-07-03 | INR 626.80 | -1.67% | INR 638.75 | INR 645.00 | INR 621.00 | 123.72K |
| 2026-07-02 | INR 637.45 | +1.05% | INR 633.00 | INR 640.00 | INR 629.30 | 182.60K |
| 2026-07-01 | INR 630.85 | +1.24% | INR 626.25 | INR 637.75 | INR 623.05 | 194.86K |
| 2026-06-30 | INR 623.15 | -0.24% | INR 629.00 | INR 642.90 | INR 622.00 | 337.17K |
| 2026-06-29 | INR 624.65 | +2.51% | INR 609.00 | INR 630.90 | INR 608.95 | 229.88K |
| 2026-06-26 | INR 609.35 | 0.00% | INR 609.35 | INR 609.35 | INR 609.35 | 0 |
| 2026-06-25 | INR 609.35 | -0.69% | INR 617.00 | INR 619.25 | INR 607.60 | 217.37K |
| 2026-06-24 | INR 613.60 | -0.90% | INR 624.90 | INR 639.00 | INR 611.60 | 203.80K |
| 2026-06-23 | INR 619.15 | +0.31% | INR 618.95 | INR 633.80 | INR 615.20 | 289.24K |
| 2026-06-22 | INR 617.25 | +2.08% | INR 615.00 | INR 623.00 | INR 599.15 | 186.05K |
| 2026-06-19 | INR 604.70 | +0.50% | INR 602.05 | INR 608.35 | INR 596.10 | 112.14K |
| 2026-06-18 | INR 601.70 | +1.72% | INR 591.60 | INR 605.10 | INR 591.55 | 179.49K |
| 2026-06-17 | INR 591.55 | -0.89% | INR 598.00 | INR 608.50 | INR 588.00 | 270.89K |
| 2026-06-16 | INR 596.85 | -3.73% | INR 622.90 | INR 622.90 | INR 590.60 | 311.26K |
| 2026-06-15 | INR 619.95 | -0.47% | INR 629.90 | INR 635.00 | INR 613.90 | 438.25K |
| 2026-06-12 | INR 622.90 | +2.27% | INR 615.00 | INR 634.00 | INR 615.00 | 835.54K |
| 2026-06-11 | INR 609.10 | +2.87% | INR 593.90 | INR 621.00 | INR 587.50 | 1.99M |
| 2026-06-10 | INR 592.10 | +8.00% | INR 546.00 | INR 595.90 | INR 545.00 | 1.39M |
| 2026-06-09 | INR 548.25 | +0.53% | INR 545.35 | INR 560.75 | INR 543.75 | 388.08K |
| 2026-06-08 | INR 545.35 | -1.53% | INR 553.05 | INR 557.50 | INR 542.85 | 85.90K |
| 2026-06-05 | INR 553.80 | -0.31% | INR 559.50 | INR 564.90 | INR 548.30 | 96.12K |
| 2026-06-04 | INR 555.50 | +2.78% | INR 540.50 | INR 572.70 | INR 538.20 | 324.95K |
| 2026-06-03 | INR 540.45 | +1.73% | INR 531.90 | INR 545.00 | INR 529.00 | 148.83K |
| 2026-06-02 | INR 531.25 | +1.26% | INR 520.95 | INR 533.40 | INR 517.00 | 88.38K |
| 2026-06-01 | INR 524.65 | +0.03% | INR 524.50 | INR 543.90 | INR 523.20 | 171.82K |
| 2026-05-29 | INR 524.50 | -2.01% | INR 537.90 | INR 543.00 | INR 522.00 | 84.91K |