Acknit Industries share price history

BSE: 530043Textiles & ApparelsSmall Cap

Acknit Industries Ltd · Face value ₹10 · Listed May 1995

₹301.00₹6.00 (2.03%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹295.00.

28 Oct: open ₹305.00, high ₹314.00, low ₹285.20

52-week range of traded prices to 28 Oct 2026

₹224.95Low, 27 Jan 2026₹357.00High, 24 Aug 2026

Market cap: ₹92 Cr3,041st largest listed
P/E: 10.57
P/B: 0.96
Dividend yield: 0.50%
ROE: 9.5%
ROCE: 9.2%
Debt to equity: 0.74
Volume, BSE: 197

Acknit Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Acknit Industries' share price is on record from 2 Jan 2007, when it closed at ₹51.20, to 28 Oct 2026. Its highest close was ₹370.40 on 16 Dec 2024 and its lowest ₹18.00 on 12 Jan 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	301.00	+11.3%	348.40	240.25	265.00	357.00	224.95	2,13,212
2025	270.50	−11.3%	334.35	218.35	305.00	344.00	210.20	3,93,258
2024	305.00	+16.4%	370.40	215.85	270.00	405.90	210.00	7,14,640
2023	262.00	+66.0%	304.00	135.40	159.20	328.00	133.00	9,41,895
2022	157.85	+26.0%	183.45	120.15	132.00	194.00	117.10	11,01,052
2021	125.30	+76.5%	141.20	68.40	66.35	147.80	66.35	22,00,628
2020	71.00	+16.5%	73.50	39.00	57.05	83.95	35.30	3,83,322
2019	60.95	−53.8%	134.65	45.30	129.10	137.90	43.00	9,94,951
2018	131.85	+3.7%	169.30	83.60	131.00	174.00	81.30	25,67,121
2017	127.10	+41.2%	136.80	90.20	88.60	141.65	88.60	15,54,457
2016	90.00	−15.1%	148.40	66.50	104.60	154.90	64.85	19,31,581
2015	105.95	+124.5%	109.10	45.75	50.00	113.70	40.30	10,14,332
2014	47.20	+65.0%	56.15	25.15	30.00	60.45	25.15	3,24,255
2013	28.60	+9.6%	37.30	23.00	27.40	39.15	22.70	45,141
2012	26.10	+16.8%	32.40	22.15	22.15	32.40	21.90	1,48,716
2011	22.35	−25.0%	31.70	22.35	29.90	31.80	22.35	82,506
2010	29.80	−2.9%	36.15	27.50	32.20	37.00	26.00	4,04,487
2009	30.70	+42.8%	32.45	18.00	21.50	32.80	16.25	1,03,973
2008	21.50	−54.8%	52.75	19.70	46.75	56.00	17.05	9,43,699
2007	47.60	–	61.00	36.40	50.80	65.90	33.00	10,50,138

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	301.00	−5.8%	316.00	343.90	280.00	9,121
Sep 2026	319.50	−3.6%	329.70	352.80	301.00	12,629
Aug 2026	331.35	+4.2%	316.00	357.00	296.50	24,292
Jul 2026	317.95	+5.4%	300.00	340.00	285.65	13,306
Jun 2026	301.55	+4.8%	282.10	311.00	266.50	81,841
May 2026	287.75	−5.3%	278.00	318.60	250.00	16,646
Apr 2026	304.00	+12.9%	269.00	318.00	260.25	13,245
Mar 2026	269.15	+3.4%	259.50	298.00	240.00	17,238
Feb 2026	260.20	+2.8%	264.65	271.95	240.05	21,679
Jan 2026	253.00	−6.5%	265.00	285.00	224.95	3,215
Dec 2025	270.50	+4.0%	284.85	284.85	225.50	19,191
Nov 2025	260.10	−11.2%	293.00	308.00	259.95	8,986
Oct 2025	293.00	+1.8%	290.00	319.95	280.00	19,060
Sep 2025	287.75	−3.0%	305.00	329.90	271.20	15,283
Aug 2025	296.50	−8.8%	324.80	340.00	279.95	15,728
Jul 2025	325.00	+14.9%	282.75	344.00	279.95	41,738
Jun 2025	282.75	+10.1%	257.00	286.00	243.90	30,355
May 2025	256.80	+13.1%	227.05	264.00	220.00	26,230
Apr 2025	227.00	−2.0%	236.00	259.90	213.10	25,902
Mar 2025	231.60	+5.9%	235.00	245.00	210.20	1,50,362
Feb 2025	218.70	−15.7%	270.00	278.80	218.25	14,702
Jan 2025	259.40	−15.0%	305.00	325.00	250.00	25,721
Dec 2024	305.00	+3.1%	295.95	405.90	278.75	1,11,240
Nov 2024	295.95	−3.9%	312.00	320.00	275.00	7,597
Oct 2024	308.00	−4.0%	320.90	345.00	287.70	17,585
Sep 2024	320.90	+4.2%	308.50	360.00	298.55	65,278
Aug 2024	307.90	−2.3%	330.00	334.90	292.00	29,976
Jul 2024	315.00	+1.6%	316.15	365.05	270.60	82,279
Jun 2024	309.95	+2.6%	314.00	349.80	280.30	61,509
May 2024	302.15	+14.7%	268.00	369.45	247.10	1,34,715
Apr 2024	263.40	+18.1%	243.95	272.75	219.15	44,608
Mar 2024	223.10	−15.2%	265.00	276.90	210.00	58,808
Feb 2024	263.00	−8.4%	278.00	303.95	255.05	48,055
Jan 2024	287.00	+9.5%	270.00	310.00	250.00	52,990
Dec 2023	262.00	−4.6%	278.25	320.00	255.00	91,579
Nov 2023	274.75	−0.3%	277.95	328.00	255.20	83,066
Oct 2023	275.65	+29.4%	213.00	306.50	203.00	1,01,936
Sep 2023	213.00	−5.3%	225.50	254.00	198.00	33,347
Aug 2023	224.95	−11.6%	260.00	268.00	209.00	57,591
Jul 2023	254.35	+55.5%	167.00	286.20	164.05	2,48,332
Jun 2023	163.60	+6.4%	153.05	189.65	152.05	1,02,876
May 2023	153.70	+8.4%	140.60	167.00	138.00	1,28,108
Apr 2023	141.80	+1.9%	135.05	149.30	135.00	22,341
Mar 2023	139.10	−1.3%	135.90	151.90	133.60	15,310
Feb 2023	141.00	−3.6%	159.00	161.80	133.00	24,878
Jan 2023	146.30	−7.3%	159.20	162.90	145.00	32,531
Dec 2022	157.85	0.0%	162.00	165.70	144.00	91,556
Nov 2022	157.80	+1.7%	155.00	164.95	152.15	41,609
Oct 2022	155.10	−2.1%	161.50	165.00	145.65	27,092
Sep 2022	158.35	+3.9%	151.95	179.80	150.00	87,358
Aug 2022	152.35	+6.6%	149.00	157.40	140.00	47,685
Jul 2022	142.95	+3.6%	138.05	151.00	134.10	11,126
Jun 2022	138.00	−4.5%	144.50	152.75	126.35	28,477
May 2022	144.55	−14.3%	168.00	172.90	135.60	60,629
Apr 2022	168.70	+25.0%	136.00	194.00	132.25	1,67,390
Mar 2022	135.00	+1.1%	130.00	139.70	123.00	41,005
Feb 2022	133.50	+7.0%	129.80	141.90	117.10	1,15,363
Jan 2022	124.75	−0.4%	132.00	159.00	122.10	3,81,762
Dec 2021	125.30	+5.2%	119.85	127.00	114.00	52,843
Nov 2021	119.15	+4.2%	122.50	134.80	111.00	64,074
Oct 2021	114.40	−3.0%	116.00	129.00	111.70	78,948
Sep 2021	117.90	+7.1%	112.95	122.00	106.10	92,054
Aug 2021	110.05	−16.1%	131.00	138.95	101.50	1,10,928
Jul 2021	131.20	−2.5%	129.90	147.80	123.10	3,98,247
Jun 2021	134.50	+28.8%	107.00	140.00	100.55	5,56,536
May 2021	104.45	+0.7%	103.50	126.50	92.60	4,28,939
Apr 2021	103.75	+13.5%	93.25	109.30	72.00	77,506
Mar 2021	91.40	−4.1%	94.65	99.45	82.00	39,513
Feb 2021	95.30	+27.6%	74.70	103.00	70.65	1,48,943
Jan 2021	74.70	+5.2%	66.35	96.65	66.35	1,52,097
Dec 2020	71.00	+6.2%	63.05	77.95	63.05	55,764
Nov 2020	66.85	−1.4%	67.80	73.00	57.05	8,524
Oct 2020	67.80	−3.1%	66.50	78.10	60.00	8,261
Sep 2020	70.00	+10.4%	63.40	83.95	52.50	61,470
Aug 2020	63.40	−6.4%	67.95	74.00	59.25	23,057
Jul 2020	67.75	+5.1%	60.00	72.70	56.00	43,418
Jun 2020	64.45	+22.1%	45.00	76.90	45.00	27,310
May 2020	52.80	−1.8%	53.75	58.00	48.20	7,921
Apr 2020	53.75	+24.1%	45.00	59.95	40.00	81,949
Mar 2020	43.30	−14.6%	48.90	61.95	35.30	25,936
Feb 2020	50.70	−25.4%	63.25	67.95	48.60	19,007
Jan 2020	67.95	+11.5%	57.05	74.75	52.20	20,705
Dec 2019	60.95	+7.7%	59.80	64.00	47.30	33,264
Nov 2019	56.60	+12.9%	54.30	74.00	47.75	39,193
Oct 2019	50.15	−6.4%	53.70	57.95	43.00	83,262
Sep 2019	53.60	+0.6%	52.55	62.95	47.25	49,636
Aug 2019	53.30	−7.9%	56.20	62.60	47.15	64,227
Jul 2019	57.90	−34.0%	87.80	90.00	54.50	51,962
Jun 2019	87.75	−4.5%	90.00	91.80	80.00	50,133
May 2019	91.90	+1.9%	91.90	95.80	80.00	51,428
Apr 2019	90.15	−0.4%	93.00	99.45	87.05	24,873
Mar 2019	90.50	+10.4%	84.65	97.00	82.15	48,936
Feb 2019	82.00	−26.4%	110.00	115.00	74.80	2,67,186
Jan 2019	111.45	−15.5%	129.10	137.90	107.00	2,30,851
Dec 2018	131.85	−0.1%	132.00	142.80	115.10	1,82,487
Nov 2018	132.00	−8.7%	139.00	151.90	110.00	3,03,072
Oct 2018	144.60	+4.3%	131.00	174.00	120.20	10,22,234
Sep 2018	138.70	+28.1%	105.00	148.00	105.00	2,12,563
Aug 2018	108.25	+16.4%	92.00	112.85	84.00	40,425
Jul 2018	93.00	+5.7%	88.05	97.00	81.30	12,740
Jun 2018	88.00	−6.2%	90.25	100.90	83.00	23,999
May 2018	93.85	−6.2%	96.10	111.50	87.00	20,490
Apr 2018	100.00	+6.3%	94.50	106.95	94.15	35,046
Mar 2018	94.05	−15.6%	105.65	114.00	91.60	45,797
Feb 2018	111.40	−6.1%	117.55	123.50	96.50	61,635
Jan 2018	118.70	−6.6%	131.00	163.95	115.10	6,06,633
Dec 2017	127.10	+12.2%	112.55	132.85	104.00	61,362
Nov 2017	113.25	−5.2%	122.00	134.85	109.05	79,380
Oct 2017	119.40	+2.8%	120.70	128.80	114.40	1,36,314
Sep 2017	116.20	+2.0%	110.25	127.45	101.00	1,29,291
Aug 2017	113.90	−5.2%	121.00	126.70	97.50	44,235
Jul 2017	120.10	+16.5%	107.00	141.00	104.35	3,90,097
Jun 2017	103.05	−6.1%	111.80	114.00	95.05	59,833
May 2017	109.80	−8.6%	122.00	129.30	103.05	64,569
Apr 2017	120.15	+21.5%	99.95	141.65	99.95	2,18,339
Mar 2017	98.90	−11.3%	112.05	117.00	96.05	60,259
Feb 2017	111.50	−0.4%	105.10	125.00	101.20	74,497
Jan 2017	112.00	+24.4%	88.60	132.80	88.60	2,36,281
Dec 2016	90.00	+1.9%	86.90	99.00	82.50	11,562
Nov 2016	88.30	−9.0%	95.20	99.00	75.25	36,886
Oct 2016	97.00	+6.0%	91.00	108.00	88.35	44,906
Sep 2016	91.50	−8.0%	96.50	109.00	85.05	47,582
Aug 2016	99.50	−13.1%	119.70	122.00	96.20	60,929
Jul 2016	114.50	+5.2%	114.00	153.25	98.00	9,63,329
Jun 2016	108.85	+11.1%	102.90	124.00	77.00	1,53,334
May 2016	97.95	−0.9%	96.00	133.50	87.20	2,14,617
Apr 2016	98.85	+19.1%	92.00	124.80	83.00	1,41,063
Mar 2016	83.00	+17.2%	73.00	99.00	70.00	31,024
Feb 2016	70.80	−29.2%	105.00	105.00	64.85	92,477
Jan 2016	100.00	−5.6%	104.60	154.90	91.00	1,33,872
Dec 2015	105.95	+9.3%	98.05	113.70	78.75	58,847
Nov 2015	96.90	+49.1%	61.00	103.00	56.35	1,27,594
Oct 2015	65.00	+4.9%	70.00	77.95	60.00	18,155
Sep 2015	61.95	−6.1%	63.00	77.50	48.95	9,044
Aug 2015	66.00	−20.0%	87.75	94.95	54.50	37,591
Jul 2015	82.55	+45.3%	56.25	106.90	55.10	2,30,293
Jun 2015	56.80	+10.9%	57.00	66.90	45.00	82,915
May 2015	51.20	+2.4%	50.00	59.60	50.00	26,274
Apr 2015	50.00	−3.7%	51.50	62.40	47.15	15,293
Mar 2015	51.90	−14.2%	62.00	63.05	40.30	47,508
Feb 2015	60.50	+10.5%	54.05	75.50	50.00	2,30,984
Jan 2015	54.75	+16.0%	50.00	63.80	45.45	1,29,834
Dec 2014	47.20	−7.5%	50.90	59.90	40.40	29,884
Nov 2014	51.00	+7.5%	49.00	60.45	44.35	44,814
Oct 2014	47.45	+4.9%	47.45	52.50	45.40	18,619
Sep 2014	45.25	+11.7%	40.60	54.50	36.60	95,760
Aug 2014	40.50	+4.7%	36.80	41.00	36.80	14,773
Jul 2014	38.70	+4.6%	35.85	38.70	35.15	82,081
Jun 2014	37.00	+14.2%	32.40	38.50	32.15	18,202
May 2014	32.40	+5.4%	29.25	32.40	25.15	5,408
Apr 2014	30.75	−9.3%	32.50	33.50	30.75	360
Mar 2014	33.90	+14.7%	31.00	34.00	26.65	6,964
Feb 2014	29.55	−7.7%	32.70	32.70	29.55	2,902
Jan 2014	32.00	+11.9%	30.00	32.00	26.15	4,488
Dec 2013	28.60	−0.7%	27.40	29.45	24.70	1,187
Nov 2013	28.80	−14.0%	34.00	34.00	28.80	307
Oct 2013	33.50	+9.5%	32.00	33.50	32.00	161
Sep 2013	30.60	−8.0%	34.70	39.15	30.60	8,101
Aug 2013	33.25	+33.5%	26.10	33.25	26.00	29
Jul 2013	24.90	+2.7%	23.05	24.90	23.00	1,660
Jun 2013	24.25	−4.9%	24.25	24.25	23.10	264
May 2013	25.50	+6.9%	22.70	27.00	22.70	995
Apr 2013	23.85	−7.4%	27.00	27.00	23.80	563
Mar 2013	25.75	−3.7%	25.45	28.45	23.40	2,461
Feb 2013	26.75	−7.8%	29.50	29.70	24.15	24,358
Jan 2013	29.00	+11.1%	27.40	30.00	25.00	5,055
Dec 2012	26.10	−3.2%	26.95	28.75	25.10	8,477
Nov 2012	26.95	−10.3%	28.60	31.40	25.20	5,441
Oct 2012	30.05	+6.0%	29.75	31.85	25.85	574
Sep 2012	28.35	+5.2%	27.80	30.00	25.40	3,905
Aug 2012	26.95	−15.8%	32.40	32.40	24.90	6,836
Jul 2012	32.00	+8.7%	28.00	32.40	25.35	2,135
Jun 2012	29.45	+8.3%	27.95	30.95	27.95	8
May 2012	27.20	+0.7%	28.15	29.25	25.60	2,441
Apr 2012	27.00	+1.9%	27.80	28.00	23.10	24,811
Mar 2012	26.50	+6.4%	24.55	29.30	23.50	55,364
Feb 2012	24.90	+3.8%	23.10	26.70	23.10	36,910
Jan 2012	24.00	+7.4%	22.15	26.90	21.90	1,814
Dec 2011	22.35	−10.6%	24.05	27.45	22.35	9,523
Nov 2011	25.00	−15.3%	28.05	30.95	24.00	4,734
Oct 2011	29.50	+12.0%	26.35	31.25	26.30	667
Sep 2011	26.35	−6.9%	26.90	30.15	24.30	10,632
Aug 2011	28.30	−1.6%	27.65	28.40	24.00	2,597
Jul 2011	28.75	+8.1%	27.90	30.00	25.25	5,532
Jun 2011	26.60	+4.7%	26.65	31.70	25.60	15,327
May 2011	25.40	−16.7%	30.20	31.70	25.20	5,720
Apr 2011	30.50	+15.7%	27.60	31.80	26.30	6,117
Mar 2011	26.35	−5.9%	27.25	28.85	25.45	4,223
Feb 2011	28.00	−1.9%	29.40	30.20	24.65	8,799
Jan 2011	28.55	−4.2%	29.90	30.85	27.10	8,635
Dec 2010	29.80	+1.0%	29.50	32.00	26.00	11,590
Nov 2010	29.50	−7.4%	30.00	34.95	28.95	14,064
Oct 2010	31.85	+1.9%	32.45	36.40	30.25	65,544
Sep 2010	31.25	−8.5%	35.20	35.90	30.05	37,151
Aug 2010	34.15	+17.8%	28.90	37.00	27.50	84,306
Jul 2010	29.00	+0.7%	27.60	31.30	26.55	8,175
Jun 2010	28.80	−4.6%	29.50	30.45	28.00	60,465
May 2010	30.20	+2.5%	28.25	31.50	28.00	1,03,024
Apr 2010	29.45	−2.6%	29.95	31.40	27.45	1,866
Mar 2010	30.25	+1.2%	28.45	30.90	28.00	4,366
Feb 2010	29.90	−8.3%	32.60	32.60	28.70	2,118
Jan 2010	32.60	+6.2%	32.20	34.35	29.70	11,818
Dec 2009	30.70	+1.2%	29.10	32.80	28.05	22,175
Nov 2009	30.35	−1.3%	31.40	32.00	28.35	4,284
Oct 2009	30.75	+4.2%	28.45	32.50	27.00	15,409
Sep 2009	29.50	−6.2%	30.55	32.45	27.80	12,387
Aug 2009	31.45	+12.3%	29.40	32.40	25.00	8,143
Jul 2009	28.00	0.0%	28.25	29.90	26.60	2,884
Jun 2009	28.00	+3.3%	28.35	31.80	27.00	8,135
May 2009	27.10	+31.2%	21.50	27.10	20.10	3,146
Apr 2009	20.65	+5.4%	18.65	23.35	18.65	10,174
Mar 2009	19.60	+3.2%	20.00	21.95	19.15	8,820
Feb 2009	19.00	−2.6%	21.00	22.45	18.05	6,807
Jan 2009	19.50	−9.3%	21.50	23.45	16.25	1,609
Dec 2008	21.50	−10.4%	22.40	26.20	17.10	19,223
Nov 2008	24.00	+11.1%	22.00	28.70	17.05	19,528
Oct 2008	21.60	−34.3%	39.25	39.25	18.75	76,744
Sep 2008	32.90	−26.7%	50.95	50.95	30.65	1,61,209
Aug 2008	44.90	+19.9%	44.85	53.05	35.00	82,026
Jul 2008	37.45	+16.1%	36.00	39.95	28.00	68,093
Jun 2008	32.25	−6.7%	36.95	41.45	26.05	36,522
May 2008	34.55	−9.7%	40.80	44.00	32.25	19,470
Apr 2008	38.25	+4.2%	37.00	47.85	32.10	75,617
Mar 2008	36.70	−4.6%	35.15	40.40	26.20	1,86,747
Feb 2008	38.45	−6.0%	44.00	46.00	35.00	84,952
Jan 2008	40.90	−14.1%	46.75	56.00	30.05	1,13,568
Dec 2007	47.60	+10.1%	42.75	58.95	39.25	1,68,558
Nov 2007	43.25	+15.2%	37.25	45.00	36.60	62,574
Oct 2007	37.55	−23.0%	50.05	53.50	35.00	2,44,184
Sep 2007	48.75	+28.1%	38.20	52.50	37.10	2,25,770
Aug 2007	38.05	−2.4%	42.00	42.00	35.15	6,867
Jul 2007	39.00	+1.0%	40.00	47.35	33.00	28,770
Jun 2007	38.60	−1.7%	46.90	47.50	35.00	17,950
May 2007	39.25	−10.8%	47.95	48.00	38.90	22,220
Apr 2007	44.00	+6.8%	37.75	49.00	37.50	23,671
Mar 2007	41.20	−6.4%	42.55	52.00	37.00	1,02,849
Feb 2007	44.00	−18.4%	51.00	60.95	42.25	66,781
Jan 2007	53.90	–	50.80	65.90	44.50	79,944

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	305.00	314.00	285.20	301.00	307.01	197
27 Oct 2026	295.00	295.00	295.00	295.00	295.00	10
26 Oct 2026	294.90	305.00	285.00	285.00	296.18	224
23 Oct 2026	288.00	288.00	280.00	281.30	282.86	1,750
22 Oct 2026	300.00	305.00	290.00	297.45	299.60	548
21 Oct 2026	300.00	300.00	300.00	300.00	300.00	879
19 Oct 2026	300.80	343.90	300.80	308.90	303.01	778
16 Oct 2026	302.90	318.85	300.00	300.60	302.14	812
15 Oct 2026	309.95	309.95	309.95	309.95	309.95	2
14 Oct 2026	300.00	318.80	300.00	314.25	306.09	886
13 Oct 2026	310.00	319.00	310.00	319.00	–	25
12 Oct 2026	310.00	319.95	310.00	319.95	–	78
9 Oct 2026	319.95	319.95	319.80	319.95	–	83
8 Oct 2026	315.00	324.75	300.05	301.00	311.68	217
7 Oct 2026	312.90	312.90	295.00	300.30	301.38	1,158
6 Oct 2026	313.00	313.00	288.60	300.00	–	98
5 Oct 2026	305.00	305.00	304.95	304.95	304.99	438
1 Oct 2026	316.00	316.00	286.00	304.95	304.55	938
30 Sep 2026	319.50	319.50	319.50	319.50	319.50	7
29 Sep 2026	306.05	324.65	306.00	316.70	308.46	241
28 Sep 2026	313.85	320.00	306.00	306.00	312.72	464
25 Sep 2026	316.15	328.40	315.55	327.25	–	23

Prices in ₹ per share as traded, not adjusted.