Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 300.60
-9.35 (-3.02%)
At close: Oct 16, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 302.90 | 318.85 | 300.00 | 300.60 | 300.60 | -3.02% | 812 |
| Oct 15, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | -1.37% | 2 |
| Oct 14, 2026 | 300.00 | 318.80 | 300.00 | 314.25 | 314.25 | -1.49% | 886 |
| Oct 13, 2026 | 310.00 | 319.00 | 310.00 | 319.00 | 319.00 | -0.30% | 25 |
| Oct 12, 2026 | 310.00 | 319.95 | 310.00 | 319.95 | 319.95 | - | 78 |
| Oct 9, 2026 | 319.95 | 319.95 | 319.80 | 319.95 | 319.95 | 6.30% | 83 |
| Oct 8, 2026 | 315.00 | 324.75 | 300.05 | 301.00 | 301.00 | 0.23% | 217 |
| Oct 7, 2026 | 312.90 | 312.90 | 295.00 | 300.30 | 300.30 | 0.10% | 1,158 |
| Oct 6, 2026 | 313.00 | 313.00 | 288.60 | 300.00 | 300.00 | -1.62% | 98 |
| Oct 5, 2026 | 305.00 | 305.00 | 304.95 | 304.95 | 304.95 | - | 438 |
| Oct 1, 2026 | 316.00 | 316.00 | 286.00 | 304.95 | 304.95 | -4.55% | 938 |
| Sep 30, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0.88% | 7 |
| Sep 29, 2026 | 306.05 | 324.65 | 306.00 | 316.70 | 316.70 | 3.50% | 241 |
| Sep 28, 2026 | 313.85 | 320.00 | 306.00 | 306.00 | 306.00 | -6.49% | 464 |
| Sep 25, 2026 | 316.15 | 328.40 | 315.55 | 327.25 | 327.25 | 3.71% | 23 |
| Sep 24, 2026 | 331.40 | 331.40 | 315.55 | 315.55 | 315.55 | -0.14% | 111 |
| Sep 23, 2026 | 332.40 | 332.40 | 316.00 | 316.00 | 316.00 | 0.86% | 122 |
| 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 |