Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 299.45
-0.55 (-0.18%)
At close: Sep 10, 2025
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 293.05 | 307.00 | 287.00 | 299.45 | 299.45 | -0.18% | 5,289 |
| Sep 9, 2025 | 297.00 | 300.00 | 292.10 | 300.00 | 300.00 | 0.76% | 931 |
| Sep 8, 2025 | 329.90 | 329.90 | 297.00 | 297.75 | 297.75 | 0.25% | 336 |
| Sep 5, 2025 | 310.25 | 314.00 | 297.00 | 297.00 | 295.50 | -4.12% | 291 |
| Sep 4, 2025 | 295.00 | 315.00 | 295.00 | 309.75 | 308.19 | 5.75% | 863 |
| Sep 3, 2025 | 288.50 | 295.95 | 288.50 | 292.90 | 291.42 | 1.56% | 189 |
| Sep 2, 2025 | 284.05 | 307.95 | 284.05 | 288.40 | 286.94 | -2.62% | 1,019 |
| Sep 1, 2025 | 305.00 | 305.00 | 296.10 | 296.15 | 294.65 | -0.12% | 1,121 |
| Aug 29, 2025 | 290.00 | 299.00 | 285.00 | 296.50 | 295.00 | 5.80% | 2,039 |
| Aug 28, 2025 | 299.90 | 310.00 | 279.95 | 280.25 | 278.84 | -4.68% | 867 |
| Aug 26, 2025 | 292.35 | 295.00 | 292.35 | 294.00 | 292.52 | -5.15% | 125 |
| Aug 25, 2025 | 320.00 | 320.00 | 292.00 | 309.95 | 308.39 | 2.63% | 152 |
| Aug 22, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 300.48 | -3.21% | 24 |
| Aug 21, 2025 | 309.95 | 317.00 | 302.00 | 312.00 | 310.42 | 0.66% | 225 |
| Aug 20, 2025 | 292.00 | 319.80 | 292.00 | 309.95 | 308.39 | 6.88% | 2,771 |
| Aug 19, 2025 | 284.50 | 298.90 | 280.00 | 290.00 | 288.54 | -0.07% | 338 |
| Aug 18, 2025 | 286.75 | 319.90 | 280.65 | 290.20 | 288.73 | 3.24% | 1,533 |
| Aug 14, 2025 | 289.95 | 289.95 | 281.10 | 281.10 | 279.68 | - | 39 |
| Aug 13, 2025 | 294.00 | 340.00 | 280.60 | 281.10 | 279.68 | -2.40% | 372 |
| Aug 12, 2025 | 291.95 | 291.95 | 285.00 | 288.00 | 286.55 | -1.35% | 175 |
| Aug 11, 2025 | 292.00 | 297.00 | 290.00 | 291.95 | 290.48 | -2.13% | 242 |
| Aug 7, 2025 | 294.15 | 300.00 | 289.95 | 298.30 | 296.79 | -3.76% | 2,397 |
| Aug 6, 2025 | 340.00 | 340.00 | 300.10 | 309.95 | 308.39 | 3.99% | 514 |
| Aug 5, 2025 | 291.00 | 305.00 | 291.00 | 298.05 | 296.55 | -3.32% | 3,078 |
| Aug 4, 2025 | 320.90 | 320.90 | 308.00 | 308.30 | 306.74 | -3.93% | 810 |
| Aug 1, 2025 | 324.80 | 324.80 | 313.00 | 320.90 | 319.28 | -1.26% | 27 |
| Jul 31, 2025 | 315.55 | 332.00 | 315.55 | 325.00 | 323.36 | 0.62% | 430 |
| Jul 30, 2025 | 320.05 | 333.90 | 320.00 | 323.00 | 321.37 | 2.01% | 1,599 |
| Jul 29, 2025 | 312.05 | 330.00 | 310.25 | 316.65 | 315.05 | -0.71% | 1,093 |
| Jul 28, 2025 | 342.00 | 342.00 | 315.00 | 318.90 | 317.29 | 0.60% | 624 |
| Jul 25, 2025 | 321.00 | 330.00 | 313.00 | 317.00 | 315.40 | -3.85% | 1,124 |
| Jul 24, 2025 | 326.00 | 334.95 | 318.05 | 329.70 | 328.04 | 1.54% | 226 |
| Jul 23, 2025 | 325.00 | 328.70 | 314.80 | 324.70 | 323.06 | 2.53% | 1,980 |
| Jul 22, 2025 | 320.00 | 322.70 | 316.00 | 316.70 | 315.10 | -1.63% | 889 |
| Jul 21, 2025 | 344.00 | 344.00 | 316.30 | 321.95 | 320.32 | -3.71% | 2,565 |
| Jul 18, 2025 | 312.00 | 344.00 | 312.00 | 334.35 | 332.66 | 8.34% | 8,270 |
| Jul 17, 2025 | 313.50 | 313.75 | 303.00 | 308.60 | 307.04 | 1.66% | 3,118 |
| Jul 16, 2025 | 291.60 | 305.00 | 291.55 | 303.55 | 302.02 | 3.04% | 1,332 |
| Jul 15, 2025 | 288.60 | 305.00 | 288.60 | 294.60 | 293.11 | 2.10% | 1,476 |
| Jul 14, 2025 | 282.00 | 294.90 | 282.00 | 288.55 | 287.09 | -0.47% | 782 |
| Jul 11, 2025 | 298.00 | 298.00 | 283.25 | 289.90 | 288.44 | -2.62% | 880 |
| Jul 10, 2025 | 296.75 | 298.20 | 292.05 | 297.70 | 296.20 | -0.17% | 259 |
| Jul 9, 2025 | 303.00 | 303.00 | 290.00 | 298.20 | 296.69 | 2.83% | 1,221 |
| Jul 8, 2025 | 312.95 | 312.95 | 281.30 | 290.00 | 288.54 | -4.89% | 3,317 |
| Jul 7, 2025 | 314.50 | 314.50 | 299.00 | 304.90 | 303.36 | 1.94% | 384 |
| Jul 4, 2025 | 286.10 | 303.95 | 286.10 | 299.10 | 297.59 | -0.88% | 2,537 |
| Jul 3, 2025 | 286.30 | 307.90 | 286.30 | 301.75 | 300.23 | 5.86% | 2,254 |
| Jul 2, 2025 | 290.00 | 290.00 | 285.00 | 285.05 | 283.61 | -3.34% | 293 |
| Jul 1, 2025 | 282.75 | 300.00 | 279.95 | 294.90 | 293.41 | 4.30% | 5,085 |
| Jun 30, 2025 | 277.00 | 282.75 | 270.05 | 282.75 | 281.32 | 3.21% | 300 |