Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 280.20
-2.05 (-0.73%)
At close: Jun 2, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 282.10 | 297.90 | 282.10 | 282.25 | 282.25 | -1.91% | 854 |
| May 29, 2026 | 280.00 | 312.35 | 280.00 | 287.75 | 287.75 | 3.54% | 5,184 |
| May 27, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 1.13% | 15 |
| May 25, 2026 | 274.80 | 275.00 | 274.45 | 274.80 | 274.80 | 5.19% | 61 |
| May 22, 2026 | 268.90 | 274.80 | 257.95 | 261.25 | 261.25 | 0.31% | 172 |
| May 21, 2026 | 273.15 | 273.15 | 257.05 | 260.45 | 260.45 | -4.63% | 1,841 |
| May 20, 2026 | 295.00 | 295.00 | 272.05 | 273.10 | 273.10 | 2.79% | 102 |
| May 19, 2026 | 281.95 | 289.80 | 250.00 | 265.70 | 265.70 | -5.78% | 4,983 |
| May 18, 2026 | 277.00 | 287.95 | 276.00 | 282.00 | 282.00 | 2.12% | 672 |
| May 15, 2026 | 280.35 | 285.00 | 276.05 | 276.15 | 276.15 | -1.50% | 1,426 |
| May 14, 2026 | 318.60 | 318.60 | 278.00 | 280.35 | 280.35 | -3.26% | 334 |
| May 13, 2026 | 307.80 | 307.80 | 275.20 | 289.80 | 289.80 | 0.84% | 59 |
| May 12, 2026 | 317.95 | 317.95 | 280.05 | 287.40 | 287.40 | -2.51% | 593 |
| May 11, 2026 | 294.90 | 294.90 | 280.20 | 294.80 | 294.80 | -0.07% | 49 |
| May 8, 2026 | 269.00 | 295.00 | 269.00 | 295.00 | 295.00 | 1.65% | 140 |
| May 7, 2026 | 300.05 | 310.00 | 290.00 | 290.20 | 290.20 | -3.60% | 402 |
| May 6, 2026 | 304.00 | 310.00 | 301.00 | 301.05 | 301.05 | -0.10% | 436 |
| May 5, 2026 | 307.75 | 307.75 | 300.00 | 301.35 | 301.35 | -2.79% | 18 |
| May 4, 2026 | 278.00 | 316.80 | 278.00 | 310.00 | 310.00 | 1.97% | 159 |
| Apr 30, 2026 | 303.80 | 304.00 | 290.20 | 304.00 | 304.00 | 3.54% | 76 |
| Apr 29, 2026 | 310.00 | 310.00 | 285.10 | 293.60 | 293.60 | -0.58% | 460 |
| Apr 28, 2026 | 292.40 | 307.50 | 284.00 | 295.30 | 295.30 | -5.05% | 504 |
| Apr 24, 2026 | 300.00 | 311.00 | 300.00 | 311.00 | 311.00 | - | 400 |
| Apr 23, 2026 | 309.95 | 311.00 | 309.00 | 311.00 | 311.00 | 0.76% | 707 |
| Apr 22, 2026 | 278.00 | 318.00 | 278.00 | 308.65 | 308.65 | 6.43% | 2,147 |
| Apr 21, 2026 | 308.00 | 308.00 | 280.30 | 290.00 | 290.00 | -2.68% | 262 |
| Apr 20, 2026 | 307.80 | 307.80 | 271.90 | 298.00 | 298.00 | 2.48% | 81 |
| Apr 17, 2026 | 290.00 | 299.00 | 290.00 | 290.80 | 290.80 | -3.03% | 12 |
| Apr 16, 2026 | 299.95 | 300.00 | 299.90 | 299.90 | 299.90 | -0.03% | 60 |
| Apr 15, 2026 | 271.65 | 308.00 | 271.65 | 300.00 | 300.00 | 3.31% | 1,885 |
| Apr 13, 2026 | 260.25 | 295.00 | 260.25 | 290.40 | 290.40 | 0.83% | 1,831 |
| Apr 10, 2026 | 282.75 | 290.00 | 282.70 | 288.00 | 288.00 | 1.89% | 161 |
| Apr 9, 2026 | 288.35 | 288.95 | 280.05 | 282.65 | 282.65 | 6.52% | 631 |
| Apr 8, 2026 | 279.00 | 279.75 | 265.00 | 265.35 | 265.35 | -2.80% | 2,067 |
| Apr 7, 2026 | 270.00 | 273.00 | 270.00 | 273.00 | 273.00 | - | 735 |
| Apr 6, 2026 | 270.35 | 273.00 | 270.00 | 273.00 | 273.00 | 1.04% | 1,029 |
| Apr 2, 2026 | 270.25 | 270.25 | 270.20 | 270.20 | 270.20 | - | 163 |
| Apr 1, 2026 | 269.00 | 282.00 | 269.00 | 270.20 | 270.20 | 0.39% | 34 |
| Mar 30, 2026 | 254.25 | 269.65 | 254.25 | 269.15 | 269.15 | -0.99% | 117 |
| 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 |