Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 294.80
-0.20 (-0.07%)
At close: May 11, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |