Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 347.75
-0.65 (-0.19%)
At close: Aug 25, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 348.40 | 348.40 | 330.05 | 347.75 | 347.75 | -0.19% | 321 |
| Aug 24, 2026 | 345.00 | 357.00 | 345.00 | 348.40 | 348.40 | 1.84% | 1,442 |
| Aug 21, 2026 | 332.05 | 345.00 | 316.30 | 342.10 | 342.10 | 0.16% | 619 |
| Aug 20, 2026 | 320.50 | 353.00 | 320.50 | 341.55 | 341.55 | 0.57% | 4,249 |
| Aug 19, 2026 | 324.00 | 349.95 | 323.00 | 339.60 | 339.60 | 5.70% | 5,683 |
| Aug 18, 2026 | 313.00 | 325.00 | 311.00 | 321.30 | 321.30 | 3.65% | 3,008 |
| Aug 17, 2026 | 316.70 | 316.70 | 309.00 | 310.00 | 310.00 | -2.21% | 462 |
| Aug 14, 2026 | 319.90 | 319.90 | 316.95 | 317.00 | 317.00 | 2.34% | 8 |
| Aug 13, 2026 | 304.00 | 310.00 | 300.05 | 309.75 | 309.75 | 1.98% | 993 |
| Aug 12, 2026 | 300.05 | 309.95 | 300.00 | 303.75 | 303.75 | 1.20% | 678 |
| Aug 11, 2026 | 312.00 | 312.00 | 296.50 | 300.15 | 300.15 | -3.80% | 2,031 |
| Aug 10, 2026 | 320.05 | 320.80 | 310.00 | 312.00 | 312.00 | 0.92% | 683 |
| Aug 7, 2026 | 312.85 | 320.00 | 304.00 | 309.15 | 309.15 | -1.45% | 464 |
| Aug 6, 2026 | 312.00 | 314.95 | 305.00 | 313.70 | 313.70 | 1.08% | 970 |
| Aug 5, 2026 | 304.35 | 315.50 | 297.90 | 310.35 | 310.35 | 1.97% | 381 |
| Aug 4, 2026 | 323.75 | 323.75 | 304.05 | 304.35 | 304.35 | -3.75% | 57 |
| Aug 3, 2026 | 316.00 | 321.95 | 305.00 | 316.20 | 316.20 | -0.55% | 1,172 |
| Jul 31, 2026 | 295.55 | 318.00 | 295.55 | 317.95 | 317.95 | 2.56% | 39 |
| Jul 30, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | -1.59% | 67 |
| Jul 29, 2026 | 318.05 | 318.05 | 310.00 | 315.00 | 315.00 | 1.55% | 110 |
| Jul 28, 2026 | 317.50 | 318.00 | 304.00 | 310.20 | 310.20 | -2.30% | 283 |
| Jul 27, 2026 | 312.15 | 319.80 | 312.15 | 317.50 | 317.50 | 5.24% | 66 |
| Jul 24, 2026 | 310.00 | 310.00 | 300.35 | 301.70 | 301.70 | -2.61% | 443 |
| Jul 23, 2026 | 301.25 | 322.95 | 300.10 | 309.80 | 309.80 | -2.76% | 311 |
| Jul 22, 2026 | 310.05 | 330.05 | 305.00 | 318.60 | 318.60 | 3.42% | 3,053 |
| Jul 21, 2026 | 340.00 | 340.00 | 305.10 | 308.05 | 308.05 | 2.50% | 1,866 |
| Jul 20, 2026 | 305.95 | 305.95 | 294.25 | 300.55 | 300.55 | -1.83% | 599 |
| Jul 17, 2026 | 308.05 | 308.05 | 299.00 | 306.15 | 306.15 | 0.38% | 362 |
| Jul 16, 2026 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 1.67% | 35 |
| Jul 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.42% | 18 |
| Jul 13, 2026 | 289.10 | 309.90 | 288.05 | 307.45 | 307.45 | 0.29% | 2,096 |
| Jul 10, 2026 | 295.00 | 314.00 | 295.00 | 306.55 | 306.55 | 4.91% | 1,296 |
| Jul 9, 2026 | 292.05 | 292.20 | 292.05 | 292.20 | 292.20 | -1.08% | 57 |
| Jul 8, 2026 | 291.50 | 299.90 | 291.50 | 295.40 | 295.40 | -3.12% | 1,031 |
| Jul 7, 2026 | 286.00 | 307.00 | 285.65 | 304.90 | 304.90 | 4.19% | 181 |
| Jul 6, 2026 | 302.00 | 302.00 | 289.00 | 292.65 | 292.65 | -1.96% | 786 |
| Jul 3, 2026 | 296.70 | 305.00 | 290.10 | 298.50 | 298.50 | 1.53% | 548 |
| Jul 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | 22 |
| Jul 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.51% | 37 |
| Jun 30, 2026 | 285.00 | 305.00 | 285.00 | 301.55 | 301.55 | 3.27% | 1,623 |
| Jun 29, 2026 | 285.15 | 294.00 | 285.15 | 292.00 | 292.00 | 2.40% | 550 |
| Jun 25, 2026 | 311.00 | 311.00 | 274.10 | 285.15 | 285.15 | -1.93% | 510 |
| Jun 24, 2026 | 299.95 | 299.95 | 279.05 | 290.75 | 290.75 | 1.63% | 388 |
| Jun 23, 2026 | 285.05 | 286.15 | 285.05 | 286.10 | 286.10 | -0.31% | 52 |
| Jun 22, 2026 | 286.40 | 292.55 | 286.40 | 287.00 | 287.00 | -1.90% | 101 |
| Jun 19, 2026 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | -2.12% | 165 |
| Jun 18, 2026 | 290.00 | 299.95 | 290.00 | 298.90 | 298.90 | 2.36% | 1,123 |
| Jun 17, 2026 | 292.50 | 292.50 | 287.00 | 292.00 | 292.00 | 0.81% | 125 |
| Jun 16, 2026 | 295.05 | 295.05 | 281.40 | 289.65 | 289.65 | -1.81% | 312 |
| Jun 15, 2026 | 304.80 | 304.80 | 290.00 | 295.00 | 295.00 | 0.36% | 641 |