Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 249.85
+0.05 (0.02%)
At close: Jan 23, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 249.95 | 251.05 | 249.85 | 249.85 | 249.85 | 0.02% | 446 |
| Jan 22, 2026 | 248.95 | 249.80 | 248.95 | 249.80 | 249.80 | - | 73 |
| Jan 21, 2026 | 246.05 | 253.50 | 246.05 | 249.80 | 249.80 | 2.02% | 3 |
| Jan 20, 2026 | 270.00 | 270.00 | 240.00 | 244.85 | 244.85 | -4.88% | 547 |
| Jan 19, 2026 | 259.95 | 260.05 | 257.40 | 257.40 | 257.40 | 0.18% | 30 |
| Jan 16, 2026 | 256.10 | 260.00 | 256.05 | 256.95 | 256.95 | -5.53% | 123 |
| Jan 14, 2026 | 285.00 | 285.00 | 248.20 | 272.00 | 272.00 | 6.25% | 55 |
| Jan 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.19% | 1 |
| Jan 12, 2026 | 259.00 | 273.80 | 254.05 | 272.90 | 272.90 | 7.70% | 64 |
| Jan 9, 2026 | 258.05 | 274.90 | 250.05 | 253.40 | 253.40 | -1.80% | 110 |
| Jan 8, 2026 | 272.00 | 272.00 | 258.05 | 258.05 | 258.05 | -6.13% | 79 |
| Jan 7, 2026 | 263.45 | 275.40 | 263.45 | 274.90 | 274.90 | 4.35% | 18 |
| Jan 6, 2026 | 255.00 | 263.45 | 253.05 | 263.45 | 263.45 | - | 241 |
| Jan 5, 2026 | 255.00 | 265.00 | 255.00 | 263.45 | 263.45 | -0.58% | 59 |
| Jan 2, 2026 | 265.00 | 269.90 | 257.00 | 265.00 | 265.00 | -3.85% | 525 |
| Jan 1, 2026 | 265.00 | 275.60 | 265.00 | 275.60 | 275.60 | 1.89% | 2 |
| Dec 31, 2025 | 260.80 | 276.00 | 260.80 | 270.50 | 270.50 | -2.99% | 3 |
| Dec 30, 2025 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 7.25% | 1 |
| Dec 29, 2025 | 255.15 | 260.00 | 255.15 | 260.00 | 260.00 | -0.97% | 23 |
| Dec 24, 2025 | 262.35 | 262.65 | 262.35 | 262.55 | 262.55 | -0.92% | 95 |
| Dec 23, 2025 | 272.00 | 275.00 | 265.00 | 265.00 | 265.00 | -2.57% | 1,258 |
| Dec 22, 2025 | 273.15 | 273.15 | 272.00 | 272.00 | 272.00 | -0.42% | 129 |
| Dec 19, 2025 | 283.70 | 283.70 | 252.45 | 273.15 | 273.15 | -0.44% | 144 |
| Dec 18, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 4.28% | 1 |
| Dec 17, 2025 | 257.05 | 263.10 | 257.05 | 263.10 | 263.10 | - | 61 |
| Dec 16, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 0.34% | 10 |
| Dec 15, 2025 | 250.05 | 269.85 | 250.05 | 262.20 | 262.20 | -0.70% | 7 |
| Dec 12, 2025 | 248.15 | 264.70 | 248.15 | 264.05 | 264.05 | -0.25% | 26 |
| Dec 11, 2025 | 250.00 | 267.65 | 250.00 | 264.70 | 264.70 | 5.88% | 489 |
| Dec 10, 2025 | 245.05 | 250.00 | 240.00 | 250.00 | 250.00 | 0.16% | 11,329 |
| Dec 9, 2025 | 225.50 | 254.90 | 225.50 | 249.60 | 249.60 | 2.48% | 292 |
| Dec 8, 2025 | 256.25 | 256.25 | 240.90 | 243.55 | 243.55 | -4.92% | 2,320 |
| Dec 5, 2025 | 265.95 | 268.95 | 253.05 | 256.15 | 256.15 | -3.68% | 1,271 |
| Dec 4, 2025 | 266.10 | 278.00 | 258.40 | 265.95 | 265.95 | -4.80% | 1,230 |
| Dec 3, 2025 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | -0.02% | 11 |
| Dec 2, 2025 | 269.60 | 279.40 | 252.25 | 279.40 | 279.40 | 4.53% | 66 |
| Dec 1, 2025 | 284.85 | 284.85 | 252.10 | 267.30 | 267.30 | 2.77% | 425 |
| Nov 28, 2025 | 270.00 | 281.85 | 259.95 | 260.10 | 260.10 | -3.67% | 559 |
| Nov 27, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.96% | 3 |
| Nov 26, 2025 | 279.55 | 279.55 | 262.10 | 264.80 | 264.80 | -5.33% | 598 |
| Nov 25, 2025 | 279.75 | 279.75 | 279.70 | 279.70 | 279.70 | 4.13% | 11 |
| Nov 24, 2025 | 261.10 | 274.85 | 261.10 | 268.60 | 268.60 | 0.45% | 25 |
| Nov 21, 2025 | 266.05 | 272.85 | 265.00 | 267.40 | 267.40 | -0.63% | 1,088 |
| Nov 20, 2025 | 269.95 | 275.00 | 269.00 | 269.10 | 269.10 | -0.31% | 511 |
| Nov 19, 2025 | 279.80 | 279.80 | 269.20 | 269.95 | 269.95 | -0.68% | 390 |
| Nov 18, 2025 | 288.15 | 288.15 | 269.10 | 271.80 | 271.80 | -6.08% | 4,090 |
| Nov 17, 2025 | 286.00 | 307.40 | 285.00 | 289.40 | 289.40 | -4.80% | 243 |
| Nov 12, 2025 | 304.00 | 308.00 | 301.85 | 304.00 | 304.00 | - | 341 |
| Nov 11, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 2 |
| Nov 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 14 |