Acknit Industries Limited (BOM:530043)
India · Delayed Price · Currency is INR 317.95
+7.95 (2.56%)
At close: Jul 31, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 275.05 | 298.75 | 273.95 | 293.95 | 293.95 | 1.73% | 324 |
| Jun 11, 2026 | 295.95 | 295.95 | 282.35 | 288.95 | 288.95 | -1.60% | 45 |
| Jun 10, 2026 | 292.75 | 297.50 | 292.75 | 293.65 | 293.65 | 4.78% | 2,113 |
| Jun 9, 2026 | 294.00 | 294.00 | 280.00 | 280.25 | 280.25 | 0.23% | 218 |
| Jun 8, 2026 | 298.20 | 304.00 | 266.50 | 279.60 | 279.60 | -6.02% | 68,686 |
| Jun 5, 2026 | 286.65 | 300.00 | 286.60 | 297.50 | 297.50 | 3.30% | 1,531 |
| Jun 4, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 0.28% | 211 |
| Jun 3, 2026 | 280.20 | 294.05 | 280.20 | 287.20 | 287.20 | 2.50% | 1,239 |
| Jun 2, 2026 | 297.90 | 298.85 | 279.40 | 280.20 | 280.20 | -0.73% | 1,030 |
| 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 |