Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 313.30
-11.10 (-3.42%)
At close: Sep 22, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 311.05 | 330.00 | 311.05 | 313.30 | 313.30 | -3.42% | 397 |
| Sep 21, 2026 | 311.20 | 329.90 | 309.00 | 324.40 | 324.40 | -0.60% | 4,989 |
| Sep 18, 2026 | 311.00 | 328.95 | 310.00 | 326.35 | 326.35 | 5.26% | 296 |
| Sep 17, 2026 | 310.00 | 332.80 | 305.00 | 310.05 | 310.05 | 0.65% | 565 |
| Sep 16, 2026 | 320.70 | 320.70 | 308.00 | 308.05 | 308.05 | -3.94% | 105 |
| Sep 15, 2026 | 308.10 | 329.80 | 301.00 | 320.70 | 320.70 | 3.97% | 1,237 |
| Sep 11, 2026 | 337.40 | 337.40 | 305.55 | 308.45 | 308.45 | -8.59% | 2,497 |
| Sep 10, 2026 | 321.55 | 339.70 | 315.05 | 337.45 | 337.45 | -1.33% | 276 |
| Sep 9, 2026 | 344.75 | 344.75 | 342.00 | 342.00 | 342.00 | -1.11% | 19 |
| Sep 8, 2026 | 341.05 | 348.95 | 333.95 | 347.35 | 345.85 | 4.01% | 138 |
| Sep 7, 2026 | 334.90 | 352.80 | 307.00 | 333.95 | 332.51 | 2.58% | 900 |
| Sep 4, 2026 | 327.15 | 327.15 | 325.55 | 325.55 | 324.14 | -0.49% | 3 |
| Sep 3, 2026 | 326.00 | 327.25 | 326.00 | 327.15 | 325.74 | -0.03% | 30 |
| Sep 2, 2026 | 309.95 | 327.90 | 307.00 | 327.25 | 325.84 | -0.74% | 208 |
| Sep 1, 2026 | 329.70 | 329.70 | 329.70 | 329.70 | 328.28 | -0.50% | 1 |
| Aug 31, 2026 | 331.35 | 331.35 | 331.35 | 331.35 | 329.92 | -0.50% | 12 |
| Aug 28, 2026 | 324.00 | 339.00 | 324.00 | 333.00 | 331.56 | 4.06% | 41 |
| Aug 27, 2026 | 335.00 | 335.00 | 320.00 | 320.00 | 318.62 | -4.48% | 108 |
| Aug 26, 2026 | 330.00 | 345.80 | 320.50 | 335.00 | 333.55 | -3.67% | 910 |
| Aug 25, 2026 | 348.40 | 348.40 | 330.05 | 347.75 | 346.25 | -0.19% | 321 |
| Aug 24, 2026 | 345.00 | 357.00 | 345.00 | 348.40 | 346.90 | 1.84% | 1,442 |
| Aug 21, 2026 | 332.05 | 345.00 | 316.30 | 342.10 | 340.62 | 0.16% | 619 |
| Aug 20, 2026 | 320.50 | 353.00 | 320.50 | 341.55 | 340.08 | 0.57% | 4,249 |
| Aug 19, 2026 | 324.00 | 349.95 | 323.00 | 339.60 | 338.13 | 5.70% | 5,683 |
| Aug 18, 2026 | 313.00 | 325.00 | 311.00 | 321.30 | 319.91 | 3.65% | 3,008 |
| Aug 17, 2026 | 316.70 | 316.70 | 309.00 | 310.00 | 308.66 | -2.21% | 462 |
| Aug 14, 2026 | 319.90 | 319.90 | 316.95 | 317.00 | 315.63 | 2.34% | 8 |
| Aug 13, 2026 | 304.00 | 310.00 | 300.05 | 309.75 | 308.41 | 1.98% | 993 |
| Aug 12, 2026 | 300.05 | 309.95 | 300.00 | 303.75 | 302.44 | 1.20% | 678 |
| Aug 11, 2026 | 312.00 | 312.00 | 296.50 | 300.15 | 298.85 | -3.80% | 2,031 |
| Aug 10, 2026 | 320.05 | 320.80 | 310.00 | 312.00 | 310.65 | 0.92% | 683 |
| Aug 7, 2026 | 312.85 | 320.00 | 304.00 | 309.15 | 307.81 | -1.45% | 464 |
| Aug 6, 2026 | 312.00 | 314.95 | 305.00 | 313.70 | 312.35 | 1.08% | 970 |
| Aug 5, 2026 | 304.35 | 315.50 | 297.90 | 310.35 | 309.01 | 1.97% | 381 |
| Aug 4, 2026 | 323.75 | 323.75 | 304.05 | 304.35 | 303.04 | -3.75% | 57 |
| Aug 3, 2026 | 316.00 | 321.95 | 305.00 | 316.20 | 314.83 | -0.55% | 1,172 |
| Jul 31, 2026 | 295.55 | 318.00 | 295.55 | 317.95 | 316.58 | 2.56% | 39 |
| Jul 30, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 308.66 | -1.59% | 67 |
| Jul 29, 2026 | 318.05 | 318.05 | 310.00 | 315.00 | 313.64 | 1.55% | 110 |
| Jul 28, 2026 | 317.50 | 318.00 | 304.00 | 310.20 | 308.86 | -2.30% | 283 |
| Jul 27, 2026 | 312.15 | 319.80 | 312.15 | 317.50 | 316.13 | 5.24% | 66 |
| Jul 24, 2026 | 310.00 | 310.00 | 300.35 | 301.70 | 300.40 | -2.61% | 443 |
| Jul 23, 2026 | 301.25 | 322.95 | 300.10 | 309.80 | 308.46 | -2.76% | 311 |
| Jul 22, 2026 | 310.05 | 330.05 | 305.00 | 318.60 | 317.22 | 3.42% | 3,053 |
| Jul 21, 2026 | 340.00 | 340.00 | 305.10 | 308.05 | 306.72 | 2.50% | 1,866 |
| Jul 20, 2026 | 305.95 | 305.95 | 294.25 | 300.55 | 299.25 | -1.83% | 599 |
| Jul 17, 2026 | 308.05 | 308.05 | 299.00 | 306.15 | 304.83 | 0.38% | 362 |
| Jul 16, 2026 | 306.00 | 306.00 | 305.00 | 305.00 | 303.68 | 1.67% | 35 |
| Jul 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.70 | -2.42% | 18 |
| Jul 13, 2026 | 289.10 | 309.90 | 288.05 | 307.45 | 306.12 | 0.29% | 2,096 |