BSE - Delayed Quote
INR
Akums Drugs and Pharmaceuticals Limited (AKUMS.BO)
731.50
-0.40
(-0.05%)
At close: 3:52:23 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
738.65
739.00
724.95
731.50
731.50
5,593
Oct 30, 2026
741.35
755.00
723.05
731.90
731.90
3,981
Oct 29, 2026
720.55
743.50
717.10
741.10
741.10
7,179
Oct 28, 2026
710.10
732.15
710.10
727.20
727.20
3,133
Oct 27, 2026
698.95
724.00
686.30
718.35
718.35
10,789
Oct 26, 2026
665.05
688.00
657.70
685.60
685.60
3,150
Oct 23, 2026
676.45
679.00
664.85
668.10
668.10
6,197
Oct 22, 2026
684.50
695.80
677.85
679.80
679.80
13,704
Oct 21, 2026
714.95
716.50
683.35
692.60
692.60
13,317
Oct 19, 2026
735.75
737.05
704.80
709.65
709.65
18,787
Oct 16, 2026
740.85
749.30
729.40
731.05
731.05
5,896
Oct 15, 2026
781.30
781.30
742.85
749.30
749.30
3,255
Oct 14, 2026
771.35
775.00
755.00
769.35
769.35
4,768
Oct 13, 2026
745.00
771.35
735.00
768.20
768.20
5,223
Oct 12, 2026
750.85
774.00
749.55
752.10
752.10
4,738
Oct 9, 2026
783.35
790.00
740.75
751.05
751.05
13,025
Oct 8, 2026
819.95
830.90
773.55
785.95
785.95
10,241
Oct 7, 2026
814.75
832.30
814.75
822.10
822.10
4,768
Oct 6, 2026
816.65
817.20
796.65
814.70
814.70
4,063
Oct 5, 2026
818.15
825.65
797.85
800.60
800.60
10,143
Oct 1, 2026
810.05
827.65
802.80
813.50
813.50
6,784
Sep 30, 2026
826.50
827.15
811.55
818.30
818.30
5,480
Sep 29, 2026
801.55
825.85
801.55
818.90
818.90
5,171
Sep 28, 2026
820.40
820.40
798.05
800.20
800.20
8,771
Sep 25, 2026
817.60
827.00
811.95
819.05
819.05
6,140
Sep 24, 2026
823.70
836.00
813.45
818.05
818.05
15,975
Sep 23, 2026
817.90
839.25
816.45
823.70
823.70
14,223
Sep 22, 2026
830.85
830.85
805.00
809.30
809.30
12,520
Sep 21, 2026
783.95
830.00
782.85
821.25
821.25
42,477
Sep 18, 2026
772.40
789.75
772.25
783.95
783.95
10,259
Sep 17, 2026
772.00
788.15
764.20
766.15
766.15
3,555
Sep 16, 2026
761.00
774.50
747.15
771.85
771.85
6,408
Sep 15, 2026
781.95
791.85
761.80
764.15
764.15
10,806
Sep 11, 2026
738.90
784.00
738.90
776.20
776.20
16,106
Sep 10, 2026
746.10
755.00
741.45
750.10
750.10
18,783
Sep 9, 2026
730.10
768.60
730.10
741.75
741.75
24,972
Sep 8, 2026
750.10
754.40
733.15
737.30
737.30
15,204
Sep 7, 2026
794.95
794.95
752.90
755.20
755.20
9,638
Sep 4, 2026
781.25
781.25
749.05
765.70
765.70
18,814
Sep 3, 2026
766.95
787.50
761.00
781.45
781.45
21,407
Sep 2, 2026
771.05
793.20
768.45
770.05
770.05
17,032
Sep 1, 2026
777.55
796.20
770.90
779.00
779.00
18,373
Aug 31, 2026
779.95
783.90
769.90
776.80
776.80
13,576
Aug 28, 2026
759.15
774.00
759.15
772.50
772.50
19,974
Aug 27, 2026
771.95
777.65
760.00
761.35
761.35
11,533
Aug 26, 2026
759.00
774.00
756.90
765.90
765.90
16,847
Aug 25, 2026
783.05
783.80
743.80
745.15
745.15
17,630
Aug 24, 2026
750.05
781.00
740.35
770.15
770.15
28,492
Aug 21, 2026
753.00
764.60
746.55
750.00
750.00
8,282
Aug 20, 2026
746.50
773.80
746.50
753.20
753.20
12,179
Aug 19, 2026
755.25
773.75
749.75
752.40
752.40
22,410
Aug 18, 2026
753.20
765.00
741.10
743.70
743.70
20,749
Aug 17, 2026
742.30
749.55
734.00
744.40
744.40
13,851
Aug 14, 2026
766.25
766.25
724.70
727.25
727.25
8,721
Aug 13, 2026
762.70
762.70
746.95
751.60
751.60
18,024
Aug 12, 2026
761.00
775.45
746.40
750.15
750.15
16,238
Aug 11, 2026
720.35
769.00
720.35
761.00
761.00
48,756
Aug 10, 2026
717.25
756.00
708.00
731.25
731.25
94,959
Aug 7, 2026
684.95
702.25
667.50
696.50
696.50
24,377
Aug 6, 2026
665.70
669.10
656.30
662.45
662.45
5,093
Aug 5, 2026
656.10
672.00
656.10
666.05
666.05
4,670
Aug 4, 2026
683.70
683.70
666.00
667.45
667.45
4,502
Aug 3, 2026
662.00
688.00
662.00
680.50
680.50
8,553
Jul 31, 2026
662.00
663.60
654.75
658.00
658.00
4,354
Jul 30, 2026
663.50
667.40
657.90
660.55
660.55
4,049
Jul 29, 2026
661.80
668.25
655.25
664.55
664.55
11,714
Jul 28, 2026
671.80
677.25
659.00
661.75
661.75
4,840
Jul 27, 2026
713.35
713.35
673.70
675.90
675.90
6,445
Jul 24, 2026
689.50
691.95
679.00
684.40
684.40
4,831
Jul 23, 2026
696.35
701.00
687.10
695.55
695.55
7,626
Jul 22, 2026
695.00
698.10
678.35
696.35
696.35
9,350
Jul 21, 2026
681.95
708.25
672.45
694.55
694.55
17,034
Jul 20, 2026
670.00
681.00
670.00
676.05
676.05
13,431
Jul 17, 2026
696.65
696.65
650.35
665.10
665.10
21,358
Jul 16, 2026
699.95
699.95
679.05
682.85
682.85
7,732
Jul 15, 2026
673.40
704.70
673.40
691.30
691.30
16,320
Jul 14, 2026
683.50
695.15
673.90
687.05
687.05
17,662
Jul 13, 2026
697.90
713.80
682.65
684.30
684.30
24,781
Jul 10, 2026
661.45
707.00
657.65
701.65
701.65
37,691
Jul 9, 2026
649.55
675.50
649.55
658.00
658.00
32,553
Jul 8, 2026
642.90
671.00
641.15
646.45
646.45
55,082
Jul 7, 2026
629.95
659.00
628.00
650.60
650.60
804,999
Jul 6, 2026
628.30
634.20
620.90
624.30
624.30
14,462
Jul 3, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
640.00
644.90
621.35
626.20
626.20
8,270
Jul 2, 2026
634.95
639.85
630.00
637.05
634.05
9,277
Jul 1, 2026
628.45
636.45
623.25
630.75
627.78
8,615
Jun 30, 2026
631.25
642.20
621.40
623.10
620.17
12,364
Jun 29, 2026
608.55
630.25
608.55
624.30
621.36
32,413
Jun 25, 2026
615.20
619.00
607.65
609.65
606.78
9,209
Jun 24, 2026
620.05
637.95
611.20
613.65
610.76
13,473
Jun 23, 2026
617.10
633.00
617.00
620.75
617.83
19,772
Jun 22, 2026
617.80
621.85
600.00
617.55
614.64
5,268
Jun 19, 2026
607.95
608.00
596.45
603.70
600.86
7,389
Jun 18, 2026
590.65
605.10
590.65
601.45
598.62
7,364
Jun 17, 2026
596.25
608.55
587.25
591.50
588.71
16,723
Jun 16, 2026
620.35
622.25
590.35
595.65
592.84
31,799
Jun 15, 2026
625.90
634.95
614.65
620.35
617.43
38,619
Jun 12, 2026
614.10
633.55
614.10
622.95
620.02
38,684
Jun 11, 2026
595.65
620.00
590.80
608.65
605.78
114,919
Jun 10, 2026
550.50
595.25
545.00
592.35
589.56
547,285
Jun 9, 2026
544.70
560.00
543.95
548.60
546.02
7,430
Jun 8, 2026
552.60
556.50
542.30
546.65
544.08
7,302
Jun 5, 2026
549.05
564.00
548.20
553.90
551.29
12,685
Jun 4, 2026
539.00
572.10
538.10
556.10
553.48
19,752
Jun 3, 2026
528.45
544.95
528.45
539.65
537.11
10,033
Jun 2, 2026
524.05
533.30
516.60
530.15
527.65
4,706
Jun 1, 2026
529.10
543.15
523.50
524.05
521.58
22,962
May 29, 2026
536.80
543.00
521.70
524.20
521.73
6,082
May 27, 2026
533.25
548.15
533.25
535.65
533.13
10,329
May 26, 2026
527.95
551.60
523.95
532.90
530.39
17,259
May 25, 2026
531.00
531.80
515.30
521.00
518.55
11,205
May 22, 2026
525.05
525.05
516.75
521.00
518.55
6,968
May 21, 2026
516.90
527.45
509.90
521.10
518.65
8,656
May 20, 2026
519.80
523.10
510.40
513.00
510.58
26,140
May 19, 2026
523.95
530.00
518.20
519.70
517.25
59,453
May 18, 2026
507.05
532.75
507.05
520.10
517.65
15,185
May 15, 2026
515.15
527.90
503.60
517.35
514.91
12,689
May 14, 2026
548.85
558.00
512.20
526.40
523.92
40,133
May 13, 2026
528.00
549.10
528.00
540.95
538.40
10,960
May 12, 2026
540.15
548.80
524.35
528.00
525.51
27,892
May 11, 2026
559.95
567.15
537.00
539.55
537.01
22,376
May 8, 2026
540.10
559.80
540.10
557.20
554.58
8,952
May 7, 2026
555.40
558.80
546.20
548.30
545.72
4,855
May 6, 2026
557.10
559.50
550.95
552.50
549.90
5,696
May 5, 2026
559.25
561.55
549.95
552.20
549.60
11,579
May 4, 2026
542.15
563.00
542.15
559.25
556.62
15,072
Apr 30, 2026
538.05
549.10
536.95
547.40
544.82
8,277
Apr 29, 2026
543.90
547.00
528.00
543.15
540.59
7,991
Apr 28, 2026
530.00
539.00
530.00
532.75
530.24
5,397
Apr 27, 2026
518.00
532.00
513.95
531.60
529.10
8,948
Apr 24, 2026
546.65
546.65
512.25
514.35
511.93
21,673
Apr 23, 2026
521.05
546.60
521.05
539.20
536.66
9,703
Apr 22, 2026
530.05
537.85
527.40
529.20
526.71
5,188
Apr 21, 2026
530.00
538.95
530.00
534.10
531.58
3,496
Apr 20, 2026
544.05
546.00
531.30
533.35
530.84
6,711
Apr 17, 2026
561.95
561.95
544.95
545.90
543.33
10,274
Apr 16, 2026
547.00
554.00
534.20
550.40
547.81
12,206
Apr 15, 2026
529.85
554.00
527.75
545.40
542.83
80,488
Apr 13, 2026
512.75
528.20
500.70
524.45
521.98
14,014
Apr 10, 2026
504.95
518.00
495.80
515.50
513.07
11,556
Apr 9, 2026
504.90
518.05
490.50
491.70
489.38
5,596
Apr 8, 2026
495.00
513.35
495.00
507.25
504.86
13,785
Apr 7, 2026
491.00
496.95
487.80
488.30
486.00
2,855
Apr 6, 2026
495.00
497.65
483.10
492.85
490.53
7,026
Apr 2, 2026
485.00
503.00
479.65
500.00
497.65
16,108
Apr 1, 2026
467.05
500.25
467.05
496.80
494.46
15,578
Mar 30, 2026
461.25
471.15
450.00
466.05
463.86
18,717
Mar 27, 2026
490.40
491.05
470.90
474.85
472.61
15,735
Mar 25, 2026
482.45
497.80
482.45
494.35
492.02
7,917
Mar 24, 2026
472.00
482.05
466.15
477.45
475.20
6,576
Mar 23, 2026
483.00
483.00
463.00
467.80
465.60
11,297
Mar 20, 2026
472.00
487.75
472.00
483.75
481.47
10,798
Mar 19, 2026
472.70
475.30
465.00
468.90
466.69
6,455
Mar 18, 2026
464.35
485.00
464.35
482.35
480.08
6,416
Mar 17, 2026
460.20
472.15
456.05
464.40
462.21
2,932
Mar 16, 2026
469.00
481.45
460.85
464.20
462.01
7,923
Mar 13, 2026
490.65
497.05
469.10
470.85
468.63
10,587
Mar 12, 2026
506.80
506.90
493.25
498.35
496.00
8,697
Mar 11, 2026
503.30
515.00
493.75
506.75
504.36
19,278
Mar 10, 2026
479.70
504.00
479.70
501.10
498.74
21,268
Mar 9, 2026
469.15
480.85
456.95
479.60
477.34
13,914
Mar 6, 2026
484.30
485.00
471.65
476.10
473.86
4,354
Mar 5, 2026
467.65
488.00
467.65
484.20
481.92
9,469
Mar 4, 2026
462.60
469.95
460.80
467.65
465.45
5,783
Mar 2, 2026
468.30
481.25
468.30
474.25
472.02
11,164
Feb 27, 2026
474.25
493.00
474.25
488.15
485.85
8,928
Feb 26, 2026
478.10
489.15
478.10
482.00
479.73
4,076
Feb 25, 2026
483.20
489.45
475.55
478.00
475.75
4,093
Feb 24, 2026
474.50
484.90
470.75
483.10
480.83
9,728
Feb 23, 2026
478.80
481.65
469.60
474.50
472.27
10,064
Feb 20, 2026
484.80
484.95
477.05
478.75
476.50
6,541
Feb 19, 2026
497.40
505.90
481.75
486.60
484.31
24,081
Feb 18, 2026
486.55
503.20
486.10
489.00
486.70
15,462
Feb 17, 2026
466.65
508.85
466.65
489.80
487.49
60,488
Feb 16, 2026
454.45
495.70
454.45
476.40
474.16
96,344
Feb 13, 2026
457.90
460.65
447.80
450.65
448.53
2,842
Feb 12, 2026
470.20
471.70
463.00
464.35
462.16
2,946
Feb 11, 2026
469.35
474.90
466.70
471.25
469.03
3,638
Feb 10, 2026
467.30
475.75
464.85
469.35
467.14
7,441
Feb 9, 2026
447.00
470.00
447.00
467.20
465.00
11,953
Feb 6, 2026
446.20
448.80
440.85
446.95
444.85
2,648
Feb 5, 2026
449.10
453.80
443.70
446.20
444.10
2,295
Feb 4, 2026
441.25
451.00
441.25
449.75
447.63
2,723
Feb 3, 2026
438.10
455.00
438.10
449.65
447.53
5,742
Feb 2, 2026
445.00
451.50
424.25
437.50
435.44
5,729
Jan 30, 2026
434.20
441.55
429.25
440.20
438.13
3,728
Jan 29, 2026
429.95
436.25
425.30
434.10
432.06
3,197
Jan 28, 2026
430.45
431.30
425.95
430.30
428.27
1,933
Jan 27, 2026
431.55
434.45
415.55
429.65
427.63
11,963
Jan 23, 2026
420.35
428.10
418.15
423.90
421.90
3,570
Jan 22, 2026
421.90
425.10
418.00
420.30
418.32
1,831
Jan 21, 2026
422.00
422.55
410.10
419.75
417.77
4,932
Jan 20, 2026
438.00
438.95
420.05
421.25
419.27
6,192
Jan 19, 2026
435.10
446.00
435.10
437.30
435.24
3,908
Jan 16, 2026
440.35
444.95
439.05
443.95
441.86
3,941
Jan 14, 2026
443.50
448.00
441.50
443.75
441.66
4,097
Jan 13, 2026
446.80
446.80
440.00
443.40
441.31
4,166
Jan 12, 2026
447.00
447.00
435.15
444.50
442.41
4,828
Jan 9, 2026
447.00
448.25
437.55
446.65
444.55
8,259
Jan 8, 2026
456.05
458.45
444.60
446.90
444.80
5,862
Jan 7, 2026
446.85
456.05
445.00
455.10
452.96
5,153
Jan 6, 2026
450.00
450.00
441.75
444.20
442.11
3,243
Jan 5, 2026
451.00
455.00
444.70
447.45
445.34
2,353
Jan 2, 2026
445.35
455.05
445.35
451.70
449.57
6,061
Jan 1, 2026
454.00
454.00
445.50
446.50
444.40
2,411
Dec 31, 2025
451.15
462.50
450.50
453.70
451.56
10,596
Dec 30, 2025
448.15
457.60
442.55
451.15
449.03
18,288
Dec 29, 2025
448.40
450.40
444.65
447.35
445.24
11,821
Dec 26, 2025
447.00
449.60
442.85
447.75
445.64
5,343
Dec 24, 2025
450.65
453.85
445.00
446.55
444.45
8,191
Dec 23, 2025
451.60
480.00
446.00
451.15
449.03
175,150
Dec 22, 2025
430.30
446.50
430.30
443.70
441.61
9,350
Dec 19, 2025
425.00
430.50
422.50
427.60
425.59
4,808
Dec 18, 2025
418.00
427.00
417.80
421.65
419.66
11,693
Dec 17, 2025
418.15
422.50
418.15
420.45
418.47
2,078
Dec 16, 2025
423.65
425.15
419.80
420.10
418.12
9,756
Dec 15, 2025
424.50
425.10
421.75
422.65
420.66
4,574
Dec 12, 2025
432.90
432.90
420.00
423.30
421.31
12,692
Dec 11, 2025
423.05
431.95
421.00
430.55
428.52
2,943
Dec 10, 2025
421.55
427.50
419.25
425.90
423.89
7,538
Dec 9, 2025
417.75
422.90
414.70
421.55
419.56
8,296
Dec 8, 2025
419.50
422.95
415.00
419.75
417.77
12,708
Dec 5, 2025
417.85
422.30
417.00
419.50
417.52
7,126
Dec 4, 2025
421.80
422.70
418.95
420.30
418.32
7,472
Dec 3, 2025
426.00
428.05
420.00
421.15
419.17
3,493
Dec 2, 2025
425.05
427.30
420.50
424.75
422.75
2,923
Dec 1, 2025
425.50
425.90
419.75
424.05
422.05
3,036
Nov 28, 2025
421.05
431.25
418.00
425.20
423.20
6,169
Nov 27, 2025
426.60
428.80
416.65
418.95
416.98
6,667
Nov 26, 2025
420.05
428.35
420.05
426.25
424.24
8,808
Nov 25, 2025
414.35
429.25
414.35
423.25
421.26
23,913
Nov 24, 2025
423.75
423.75
411.10
414.30
412.35
16,514
Nov 21, 2025
420.75
424.90
415.85
421.65
419.66
11,563
Nov 20, 2025
424.90
427.75
420.65
421.90
419.91
2,783
Nov 19, 2025
429.00
432.45
419.10
424.55
422.55
18,091
Nov 18, 2025
437.90
437.90
428.95
430.50
428.47
5,605
Nov 17, 2025
425.35
445.00
425.35
440.30
438.23
24,775
Nov 14, 2025
429.20
431.15
415.35
424.40
422.40
29,723
Nov 13, 2025
451.00
454.60
435.90
437.10
435.04
20,342
Nov 12, 2025
440.95
457.90
435.50
453.15
451.02
20,805
Nov 11, 2025
438.80
444.80
430.05
438.75
436.68
13,784
Nov 10, 2025
459.65
459.65
436.00
439.70
437.63
16,828
Nov 7, 2025
459.85
461.60
448.90
454.45
452.31
18,887
Nov 6, 2025
477.95
477.95
458.75
460.35
458.18
5,167
Nov 4, 2025
474.00
480.20
466.50
470.90
468.68
17,751
Nov 3, 2025
463.05
472.70
462.50
468.25
466.04
7,964
