Price Data Selection & Download
Acknit Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3967 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see ACKNIT screener.
Share Price All Time High
₹405.90
December 17, 2024
BSE Exchange
Share Price All Time Low
₹16.25
January 15, 2009
BSE Exchange
Highest Volume Trading Day
199,738
July 25, 2016 • ₹139.10
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ACKNIT daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹310.00 | ₹310.00 | ₹300.35 | ₹301.70 | 443 |
| 2026-07-23 | ₹301.25 | ₹322.95 | ₹300.10 | ₹309.80 | 311 |
| 2026-07-22 | ₹310.05 | ₹330.05 | ₹305.00 | ₹318.60 | 3,053 |
| 2026-07-21 | ₹340.00 | ₹340.00 | ₹305.10 | ₹308.05 | 1,866 |
| 2026-07-20 | ₹305.95 | ₹305.95 | ₹294.25 | ₹300.55 | 599 |
| 2026-07-17 | ₹308.05 | ₹308.05 | ₹299.00 | ₹306.15 | 362 |
| 2026-07-16 | ₹306.00 | ₹306.00 | ₹305.00 | ₹305.00 | 35 |
| 2026-07-15 | ₹300.00 | ₹300.00 | ₹300.00 | ₹300.00 | 18 |
| 2026-07-13 | ₹289.10 | ₹309.90 | ₹288.05 | ₹307.45 | 2,096 |
| 2026-07-10 | ₹295.00 | ₹314.00 | ₹295.00 | ₹306.55 | 1,296 |
| 2026-07-09 | ₹292.05 | ₹292.20 | ₹292.05 | ₹292.20 | 57 |
| 2026-07-08 | ₹291.50 | ₹299.90 | ₹291.50 | ₹295.40 | 1,031 |
| 2026-07-07 | ₹286.00 | ₹307.00 | ₹285.65 | ₹304.90 | 181 |
| 2026-07-06 | ₹302.00 | ₹302.00 | ₹289.00 | ₹292.65 | 786 |
| 2026-07-03 | ₹296.70 | ₹305.00 | ₹290.10 | ₹298.50 | 548 |
| 2026-07-02 | ₹294.00 | ₹294.00 | ₹294.00 | ₹294.00 | 22 |
| 2026-07-01 | ₹300.00 | ₹300.00 | ₹300.00 | ₹300.00 | 37 |
| 2026-06-30 | ₹285.00 | ₹305.00 | ₹285.00 | ₹301.55 | 1,623 |
| 2026-06-29 | ₹285.15 | ₹294.00 | ₹285.15 | ₹292.00 | 550 |
| 2026-06-25 | ₹311.00 | ₹311.00 | ₹274.10 | ₹285.15 | 510 |
| 2026-06-24 | ₹299.95 | ₹299.95 | ₹279.05 | ₹290.75 | 388 |
| 2026-06-23 | ₹285.05 | ₹286.15 | ₹285.05 | ₹286.10 | 52 |
| 2026-06-22 | ₹286.40 | ₹292.55 | ₹286.40 | ₹287.00 | 101 |
| 2026-06-19 | ₹292.55 | ₹292.55 | ₹292.55 | ₹292.55 | 165 |
| 2026-06-18 | ₹290.00 | ₹299.95 | ₹290.00 | ₹298.90 | 1,123 |
| 2026-06-17 | ₹292.50 | ₹292.50 | ₹287.00 | ₹292.00 | 125 |
| 2026-06-16 | ₹295.05 | ₹295.05 | ₹281.40 | ₹289.65 | 312 |
| 2026-06-15 | ₹304.80 | ₹304.80 | ₹290.00 | ₹295.00 | 641 |
| 2026-06-12 | ₹275.05 | ₹298.75 | ₹273.95 | ₹293.95 | 324 |
| 2026-06-11 | ₹295.95 | ₹295.95 | ₹282.35 | ₹288.95 | 45 |
| 2026-06-10 | ₹292.75 | ₹297.50 | ₹292.75 | ₹293.65 | 2,113 |
| 2026-06-09 | ₹294.00 | ₹294.00 | ₹280.00 | ₹280.25 | 218 |
| 2026-06-08 | ₹298.20 | ₹304.00 | ₹266.50 | ₹279.60 | 68,686 |
| 2026-06-05 | ₹286.65 | ₹300.00 | ₹286.60 | ₹297.50 | 1,531 |
| 2026-06-04 | ₹290.00 | ₹290.00 | ₹288.00 | ₹288.00 | 211 |
| 2026-06-03 | ₹280.20 | ₹294.05 | ₹280.20 | ₹287.20 | 1,239 |
| 2026-06-02 | ₹297.90 | ₹298.85 | ₹279.40 | ₹280.20 | 1,030 |
| 2026-06-01 | ₹282.10 | ₹297.90 | ₹282.10 | ₹282.25 | 854 |
| 2026-05-29 | ₹280.00 | ₹312.35 | ₹280.00 | ₹287.75 | 5,184 |
| 2026-05-27 | ₹277.90 | ₹277.90 | ₹277.90 | ₹277.90 | 15 |
| 2026-05-25 | ₹274.80 | ₹275.00 | ₹274.45 | ₹274.80 | 61 |
| 2026-05-22 | ₹268.90 | ₹274.80 | ₹257.95 | ₹261.25 | 172 |
| 2026-05-21 | ₹273.15 | ₹273.15 | ₹257.05 | ₹260.45 | 1,841 |
| 2026-05-20 | ₹295.00 | ₹295.00 | ₹272.05 | ₹273.10 | 102 |
| 2026-05-19 | ₹281.95 | ₹289.80 | ₹250.00 | ₹265.70 | 4,983 |
| 2026-05-18 | ₹277.00 | ₹287.95 | ₹276.00 | ₹282.00 | 672 |
| 2026-05-15 | ₹280.35 | ₹285.00 | ₹276.05 | ₹276.15 | 1,426 |
| 2026-05-14 | ₹318.60 | ₹318.60 | ₹278.00 | ₹280.35 | 334 |
| 2026-05-13 | ₹307.80 | ₹307.80 | ₹275.20 | ₹289.80 | 59 |
| 2026-05-12 | ₹317.95 | ₹317.95 | ₹280.05 | ₹287.40 | 593 |
| 2026-05-11 | ₹294.90 | ₹294.90 | ₹280.20 | ₹294.80 | 49 |
| 2026-05-08 | ₹269.00 | ₹295.00 | ₹269.00 | ₹295.00 | 140 |
| 2026-05-07 | ₹300.05 | ₹310.00 | ₹290.00 | ₹290.20 | 402 |
| 2026-05-06 | ₹304.00 | ₹310.00 | ₹301.00 | ₹301.05 | 436 |
| 2026-05-05 | ₹307.75 | ₹307.75 | ₹300.00 | ₹301.35 | 18 |
| 2026-05-04 | ₹278.00 | ₹316.80 | ₹278.00 | ₹310.00 | 159 |
| 2026-04-30 | ₹303.80 | ₹304.00 | ₹290.20 | ₹304.00 | 76 |
| 2026-04-29 | ₹310.00 | ₹310.00 | ₹285.10 | ₹293.60 | 460 |
| 2026-04-28 | ₹292.40 | ₹307.50 | ₹284.00 | ₹295.30 | 504 |
| 2026-04-24 | ₹300.00 | ₹311.00 | ₹300.00 | ₹311.00 | 400 |
| 2026-04-23 | ₹309.95 | ₹311.00 | ₹309.00 | ₹311.00 | 707 |
| 2026-04-22 | ₹278.00 | ₹318.00 | ₹278.00 | ₹308.65 | 2,147 |
| 2026-04-21 | ₹308.00 | ₹308.00 | ₹280.30 | ₹290.00 | 262 |
| 2026-04-20 | ₹307.80 | ₹307.80 | ₹271.90 | ₹298.00 | 81 |
| 2026-04-17 | ₹290.00 | ₹299.00 | ₹290.00 | ₹290.80 | 12 |
| 2026-04-16 | ₹299.95 | ₹300.00 | ₹299.90 | ₹299.90 | 60 |
| 2026-04-15 | ₹271.65 | ₹308.00 | ₹271.65 | ₹300.00 | 1,885 |
| 2026-04-13 | ₹260.25 | ₹295.00 | ₹260.25 | ₹290.40 | 1,831 |
| 2026-04-10 | ₹282.75 | ₹290.00 | ₹282.70 | ₹288.00 | 161 |
| 2026-04-09 | ₹288.35 | ₹288.95 | ₹280.05 | ₹282.65 | 631 |
| 2026-04-08 | ₹279.00 | ₹279.75 | ₹265.00 | ₹265.35 | 2,067 |
| 2026-04-07 | ₹270.00 | ₹273.00 | ₹270.00 | ₹273.00 | 735 |
| 2026-04-06 | ₹270.35 | ₹273.00 | ₹270.00 | ₹273.00 | 1,029 |
| 2026-04-02 | ₹270.25 | ₹270.25 | ₹270.20 | ₹270.20 | 163 |
| 2026-04-01 | ₹269.00 | ₹282.00 | ₹269.00 | ₹270.20 | 34 |
| 2026-03-30 | ₹254.25 | ₹269.65 | ₹254.25 | ₹269.15 | 117 |
| 2026-03-27 | ₹273.90 | ₹273.90 | ₹247.00 | ₹271.85 | 194 |
| 2026-03-25 | ₹280.00 | ₹280.00 | ₹260.10 | ₹273.90 | 186 |
| 2026-03-24 | ₹260.00 | ₹274.95 | ₹260.00 | ₹274.00 | 635 |
| 2026-03-23 | ₹250.40 | ₹264.00 | ₹248.00 | ₹255.85 | 4,562 |
| 2026-03-20 | ₹259.00 | ₹279.00 | ₹252.55 | ₹254.25 | 2,992 |
| 2026-03-19 | ₹262.70 | ₹279.95 | ₹258.00 | ₹259.65 | 37 |
| 2026-03-18 | ₹282.00 | ₹282.00 | ₹280.00 | ₹280.90 | 171 |
| 2026-03-17 | ₹285.00 | ₹285.00 | ₹274.50 | ₹274.50 | 21 |
| 2026-03-16 | ₹274.00 | ₹274.00 | ₹264.00 | ₹264.00 | 51 |
| 2026-03-13 | ₹269.05 | ₹269.05 | ₹253.30 | ₹267.35 | 111 |
| 2026-03-12 | ₹269.65 | ₹269.65 | ₹268.75 | ₹269.05 | 525 |
| 2026-03-11 | ₹279.45 | ₹279.45 | ₹240.00 | ₹246.60 | 587 |
| 2026-03-10 | ₹290.70 | ₹298.00 | ₹277.20 | ₹279.45 | 325 |
| 2026-03-09 | ₹262.05 | ₹291.90 | ₹262.00 | ₹267.00 | 817 |
| 2026-03-06 | ₹280.00 | ₹280.00 | ₹280.00 | ₹280.00 | 5 |
| 2026-03-05 | ₹277.00 | ₹280.05 | ₹271.00 | ₹272.35 | 1,182 |
| 2026-03-04 | ₹268.95 | ₹280.00 | ₹268.95 | ₹278.10 | 2,834 |
| 2026-03-02 | ₹259.50 | ₹274.90 | ₹259.50 | ₹271.30 | 1,886 |
| 2026-02-27 | ₹259.95 | ₹265.00 | ₹259.95 | ₹260.20 | 1,333 |
| 2026-02-26 | ₹252.10 | ₹260.00 | ₹252.10 | ₹260.00 | 51 |
| 2026-02-25 | ₹249.20 | ₹265.00 | ₹249.20 | ₹264.95 | 1,456 |
| 2026-02-24 | ₹250.20 | ₹264.60 | ₹242.05 | ₹249.20 | 8,850 |
| 2026-02-23 | ₹248.10 | ₹263.65 | ₹248.10 | ₹251.25 | 39 |
| 2026-02-20 | ₹264.65 | ₹264.65 | ₹244.00 | ₹263.70 | 1,593 |
| 2026-02-19 | ₹249.00 | ₹253.00 | ₹246.20 | ₹247.05 | 715 |
| 2026-02-18 | ₹265.00 | ₹265.00 | ₹250.00 | ₹251.40 | 1,852 |
| 2026-02-17 | ₹264.50 | ₹264.50 | ₹264.50 | ₹264.50 | 1 |
| 2026-02-16 | ₹262.00 | ₹262.05 | ₹248.05 | ₹248.10 | 93 |
| 2026-02-13 | ₹266.20 | ₹266.20 | ₹251.00 | ₹263.35 | 3,189 |
| 2026-02-12 | ₹247.00 | ₹268.00 | ₹247.00 | ₹264.90 | 274 |
| 2026-02-11 | ₹271.95 | ₹271.95 | ₹249.50 | ₹249.50 | 14 |
| 2026-02-09 | ₹257.00 | ₹264.65 | ₹252.55 | ₹255.65 | 303 |
| 2026-02-06 | ₹246.35 | ₹264.45 | ₹246.35 | ₹262.70 | 375 |
| 2026-02-04 | ₹240.05 | ₹255.00 | ₹240.05 | ₹254.95 | 82 |
| 2026-02-03 | ₹246.15 | ₹258.00 | ₹246.00 | ₹258.00 | 841 |
| 2026-02-02 | ₹246.00 | ₹251.00 | ₹246.00 | ₹246.05 | 611 |
| 2026-02-01 | ₹264.65 | ₹264.65 | ₹258.95 | ₹258.95 | 7 |
| 2026-01-30 | ₹245.00 | ₹254.00 | ₹245.00 | ₹253.00 | 127 |
| 2026-01-29 | ₹256.00 | ₹258.80 | ₹245.00 | ₹245.00 | 596 |
| 2026-01-28 | ₹256.00 | ₹256.00 | ₹256.00 | ₹256.00 | 50 |
| 2026-01-27 | ₹233.65 | ₹252.90 | ₹224.95 | ₹240.25 | 66 |
| 2026-01-23 | ₹249.95 | ₹251.05 | ₹249.85 | ₹249.85 | 446 |
| 2026-01-22 | ₹248.95 | ₹249.80 | ₹248.95 | ₹249.80 | 73 |
| 2026-01-21 | ₹246.05 | ₹253.50 | ₹246.05 | ₹249.80 | 3 |
| 2026-01-20 | ₹270.00 | ₹270.00 | ₹240.00 | ₹244.85 | 547 |
| 2026-01-19 | ₹259.95 | ₹260.05 | ₹257.40 | ₹257.40 | 30 |
| 2026-01-16 | ₹256.10 | ₹260.00 | ₹256.05 | ₹256.95 | 123 |
| 2026-01-14 | ₹285.00 | ₹285.00 | ₹248.20 | ₹272.00 | 55 |
| 2026-01-13 | ₹256.00 | ₹256.00 | ₹256.00 | ₹256.00 | 1 |
| 2026-01-12 | ₹259.00 | ₹273.80 | ₹254.05 | ₹272.90 | 64 |
| 2026-01-09 | ₹258.05 | ₹274.90 | ₹250.05 | ₹253.40 | 110 |
| 2026-01-08 | ₹272.00 | ₹272.00 | ₹258.05 | ₹258.05 | 79 |
| 2026-01-07 | ₹263.45 | ₹275.40 | ₹263.45 | ₹274.90 | 18 |
| 2026-01-06 | ₹255.00 | ₹263.45 | ₹253.05 | ₹263.45 | 241 |
| 2026-01-05 | ₹255.00 | ₹265.00 | ₹255.00 | ₹263.45 | 59 |
| 2026-01-02 | ₹265.00 | ₹269.90 | ₹257.00 | ₹265.00 | 525 |
| 2026-01-01 | ₹265.00 | ₹275.60 | ₹265.00 | ₹275.60 | 2 |
Acknit Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
ACKNIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+9.47%
₹275.60 → ₹301.70
Year to Date
Price Volatility
6.82%
Low Volatility
Year to Date
Average Daily Volume
1,253
Year to Date Average
BSE Exchange
Acknit Industries Share Price History – Frequently Asked Questions
Common questions about ACKNIT historical data and records.
What is the all-time high share price of Acknit Industries (ACKNIT)?
The all-time high share price of Acknit Industries was ₹405.9 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of Acknit Industries (ACKNIT)?
The all-time low share price of Acknit Industries was ₹16.25 recorded on January 15, 2009 on the BSE exchange.
How can I download ACKNIT historical share price data?
You can download Acknit Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACKNIT shares?
The highest trading volume day for Acknit Industries was 199,738 shares traded on July 25, 2016 on the BSE exchange, with share price at ₹139.1.