Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 271.85
-2.05 (-0.75%)
At close: Mar 27, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 273.90 | 273.90 | 247.00 | 271.85 | 271.85 | -0.75% | 194 |
| Mar 25, 2026 | 280.00 | 280.00 | 260.10 | 273.90 | 273.90 | -0.04% | 186 |
| Mar 24, 2026 | 260.00 | 274.95 | 260.00 | 274.00 | 274.00 | 7.09% | 635 |
| Mar 23, 2026 | 250.40 | 264.00 | 248.00 | 255.85 | 255.85 | 0.63% | 4,562 |
| Mar 20, 2026 | 259.00 | 279.00 | 252.55 | 254.25 | 254.25 | -2.08% | 2,992 |
| Mar 19, 2026 | 262.70 | 279.95 | 258.00 | 259.65 | 259.65 | -7.56% | 37 |
| Mar 18, 2026 | 282.00 | 282.00 | 280.00 | 280.90 | 280.90 | 2.33% | 171 |
| Mar 17, 2026 | 285.00 | 285.00 | 274.50 | 274.50 | 274.50 | 3.98% | 21 |
| Mar 16, 2026 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | -1.25% | 51 |
| Mar 13, 2026 | 269.05 | 269.05 | 253.30 | 267.35 | 267.35 | -0.63% | 111 |
| Mar 12, 2026 | 269.65 | 269.65 | 268.75 | 269.05 | 269.05 | 9.10% | 525 |
| Mar 11, 2026 | 279.45 | 279.45 | 240.00 | 246.60 | 246.60 | -11.76% | 587 |
| Mar 10, 2026 | 290.70 | 298.00 | 277.20 | 279.45 | 279.45 | 4.66% | 325 |
| Mar 9, 2026 | 262.05 | 291.90 | 262.00 | 267.00 | 267.00 | -4.64% | 817 |
| Mar 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.81% | 5 |
| Mar 5, 2026 | 277.00 | 280.05 | 271.00 | 272.35 | 272.35 | -2.07% | 1,182 |
| Mar 4, 2026 | 268.95 | 280.00 | 268.95 | 278.10 | 278.10 | 2.51% | 2,834 |
| Mar 2, 2026 | 259.50 | 274.90 | 259.50 | 271.30 | 271.30 | 4.27% | 1,886 |
| Feb 27, 2026 | 259.95 | 265.00 | 259.95 | 260.20 | 260.20 | 0.08% | 1,333 |
| Feb 26, 2026 | 252.10 | 260.00 | 252.10 | 260.00 | 260.00 | -1.87% | 51 |
| Feb 25, 2026 | 249.20 | 265.00 | 249.20 | 264.95 | 264.95 | 6.32% | 1,456 |
| Feb 24, 2026 | 250.20 | 264.60 | 242.05 | 249.20 | 249.20 | -0.82% | 8,850 |
| Feb 23, 2026 | 248.10 | 263.65 | 248.10 | 251.25 | 251.25 | -4.72% | 39 |
| Feb 20, 2026 | 264.65 | 264.65 | 244.00 | 263.70 | 263.70 | 6.74% | 1,593 |
| Feb 19, 2026 | 249.00 | 253.00 | 246.20 | 247.05 | 247.05 | -1.73% | 715 |
| Feb 18, 2026 | 265.00 | 265.00 | 250.00 | 251.40 | 251.40 | -4.95% | 1,852 |
| Feb 17, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 6.61% | 1 |
| Feb 16, 2026 | 262.00 | 262.05 | 248.05 | 248.10 | 248.10 | -5.79% | 93 |
| Feb 13, 2026 | 266.20 | 266.20 | 251.00 | 263.35 | 263.35 | -0.59% | 3,189 |
| Feb 12, 2026 | 247.00 | 268.00 | 247.00 | 264.90 | 264.90 | 6.17% | 274 |
| Feb 11, 2026 | 271.95 | 271.95 | 249.50 | 249.50 | 249.50 | -2.41% | 14 |
| Feb 9, 2026 | 257.00 | 264.65 | 252.55 | 255.65 | 255.65 | -2.68% | 303 |
| Feb 6, 2026 | 246.35 | 264.45 | 246.35 | 262.70 | 262.70 | 3.04% | 375 |
| Feb 4, 2026 | 240.05 | 255.00 | 240.05 | 254.95 | 254.95 | -1.18% | 82 |
| Feb 3, 2026 | 246.15 | 258.00 | 246.00 | 258.00 | 258.00 | 4.86% | 841 |
| Feb 2, 2026 | 246.00 | 251.00 | 246.00 | 246.05 | 246.05 | -4.98% | 611 |
| Feb 1, 2026 | 264.65 | 264.65 | 258.95 | 258.95 | 258.95 | 2.35% | 7 |
| Jan 30, 2026 | 245.00 | 254.00 | 245.00 | 253.00 | 253.00 | 3.27% | 127 |
| Jan 29, 2026 | 256.00 | 258.80 | 245.00 | 245.00 | 245.00 | -4.30% | 596 |
| Jan 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 6.56% | 50 |
| Jan 27, 2026 | 233.65 | 252.90 | 224.95 | 240.25 | 240.25 | -3.84% | 66 |
| 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 |