Acknit Industries Limited (BOM:530043)
India
· Delayed Price · Currency is INR 295.30
-15.70 (-5.05%)
At close: Apr 28, 2026
Acknit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 249.00 | 253.00 | 246.20 | 247.05 | 247.05 | -1.73% | 715 |
| Feb 18, 2026 | 265.00 | 265.00 | 250.00 | 251.40 | 251.40 | -4.95% | 1,852 |
| Feb 17, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 6.61% | 1 |
| Feb 16, 2026 | 262.00 | 262.05 | 248.05 | 248.10 | 248.10 | -5.79% | 93 |
| Feb 13, 2026 | 266.20 | 266.20 | 251.00 | 263.35 | 263.35 | -0.59% | 3,189 |
| Feb 12, 2026 | 247.00 | 268.00 | 247.00 | 264.90 | 264.90 | 6.17% | 274 |
| Feb 11, 2026 | 271.95 | 271.95 | 249.50 | 249.50 | 249.50 | -2.41% | 14 |
| Feb 9, 2026 | 257.00 | 264.65 | 252.55 | 255.65 | 255.65 | -2.68% | 303 |
| Feb 6, 2026 | 246.35 | 264.45 | 246.35 | 262.70 | 262.70 | 3.04% | 375 |
| Feb 4, 2026 | 240.05 | 255.00 | 240.05 | 254.95 | 254.95 | -1.18% | 82 |
| Feb 3, 2026 | 246.15 | 258.00 | 246.00 | 258.00 | 258.00 | 4.86% | 841 |
| Feb 2, 2026 | 246.00 | 251.00 | 246.00 | 246.05 | 246.05 | -4.98% | 611 |
| Feb 1, 2026 | 264.65 | 264.65 | 258.95 | 258.95 | 258.95 | 2.35% | 7 |
| Jan 30, 2026 | 245.00 | 254.00 | 245.00 | 253.00 | 253.00 | 3.27% | 127 |
| Jan 29, 2026 | 256.00 | 258.80 | 245.00 | 245.00 | 245.00 | -4.30% | 596 |
| Jan 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 6.56% | 50 |
| Jan 27, 2026 | 233.65 | 252.90 | 224.95 | 240.25 | 240.25 | -3.84% | 66 |
| Jan 23, 2026 | 249.95 | 251.05 | 249.85 | 249.85 | 249.85 | 0.02% | 446 |
| Jan 22, 2026 | 248.95 | 249.80 | 248.95 | 249.80 | 249.80 | - | 73 |
| Jan 21, 2026 | 246.05 | 253.50 | 246.05 | 249.80 | 249.80 | 2.02% | 3 |
| Jan 20, 2026 | 270.00 | 270.00 | 240.00 | 244.85 | 244.85 | -4.88% | 547 |
| Jan 19, 2026 | 259.95 | 260.05 | 257.40 | 257.40 | 257.40 | 0.18% | 30 |
| Jan 16, 2026 | 256.10 | 260.00 | 256.05 | 256.95 | 256.95 | -5.53% | 123 |
| Jan 14, 2026 | 285.00 | 285.00 | 248.20 | 272.00 | 272.00 | 6.25% | 55 |
| Jan 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.19% | 1 |
| Jan 12, 2026 | 259.00 | 273.80 | 254.05 | 272.90 | 272.90 | 7.70% | 64 |
| Jan 9, 2026 | 258.05 | 274.90 | 250.05 | 253.40 | 253.40 | -1.80% | 110 |
| Jan 8, 2026 | 272.00 | 272.00 | 258.05 | 258.05 | 258.05 | -6.13% | 79 |
| Jan 7, 2026 | 263.45 | 275.40 | 263.45 | 274.90 | 274.90 | 4.35% | 18 |
| Jan 6, 2026 | 255.00 | 263.45 | 253.05 | 263.45 | 263.45 | - | 241 |
| Jan 5, 2026 | 255.00 | 265.00 | 255.00 | 263.45 | 263.45 | -0.58% | 59 |
| Jan 2, 2026 | 265.00 | 269.90 | 257.00 | 265.00 | 265.00 | -3.85% | 525 |
| Jan 1, 2026 | 265.00 | 275.60 | 265.00 | 275.60 | 275.60 | 1.89% | 2 |
| Dec 31, 2025 | 260.80 | 276.00 | 260.80 | 270.50 | 270.50 | -2.99% | 3 |
| Dec 30, 2025 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 7.25% | 1 |
| Dec 29, 2025 | 255.15 | 260.00 | 255.15 | 260.00 | 260.00 | -0.97% | 23 |
| Dec 24, 2025 | 262.35 | 262.65 | 262.35 | 262.55 | 262.55 | -0.92% | 95 |
| Dec 23, 2025 | 272.00 | 275.00 | 265.00 | 265.00 | 265.00 | -2.57% | 1,258 |
| Dec 22, 2025 | 273.15 | 273.15 | 272.00 | 272.00 | 272.00 | -0.42% | 129 |
| Dec 19, 2025 | 283.70 | 283.70 | 252.45 | 273.15 | 273.15 | -0.44% | 144 |
| Dec 18, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 4.28% | 1 |
| Dec 17, 2025 | 257.05 | 263.10 | 257.05 | 263.10 | 263.10 | - | 61 |
| Dec 16, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 0.34% | 10 |
| Dec 15, 2025 | 250.05 | 269.85 | 250.05 | 262.20 | 262.20 | -0.70% | 7 |
| Dec 12, 2025 | 248.15 | 264.70 | 248.15 | 264.05 | 264.05 | -0.25% | 26 |
| Dec 11, 2025 | 250.00 | 267.65 | 250.00 | 264.70 | 264.70 | 5.88% | 489 |
| Dec 10, 2025 | 245.05 | 250.00 | 240.00 | 250.00 | 250.00 | 0.16% | 11,329 |
| Dec 9, 2025 | 225.50 | 254.90 | 225.50 | 249.60 | 249.60 | 2.48% | 292 |
| Dec 8, 2025 | 256.25 | 256.25 | 240.90 | 243.55 | 243.55 | -4.92% | 2,320 |
| Dec 5, 2025 | 265.95 | 268.95 | 253.05 | 256.15 | 256.15 | -3.68% | 1,271 |
| Dec 4, 2025 | 266.10 | 278.00 | 258.40 | 265.95 | 265.95 | -4.80% | 1,230 |
| Dec 3, 2025 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | -0.02% | 11 |
| Dec 2, 2025 | 269.60 | 279.40 | 252.25 | 279.40 | 279.40 | 4.53% | 66 |
| Dec 1, 2025 | 284.85 | 284.85 | 252.10 | 267.30 | 267.30 | 2.77% | 425 |
| Nov 28, 2025 | 270.00 | 281.85 | 259.95 | 260.10 | 260.10 | -3.67% | 559 |
| Nov 27, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.96% | 3 |
| Nov 26, 2025 | 279.55 | 279.55 | 262.10 | 264.80 | 264.80 | -5.33% | 598 |