Kriti Industries (India) Limited (BOM:526423)
India · Delayed Price · Currency is INR 134.00
+2.65 (2.02%)
At close: Sep 1, 2025
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 134.00 | 135.75 | 132.50 | 132.50 | 132.50 | -1.12% | 1,098 |
| Sep 1, 2025 | 130.45 | 136.35 | 130.45 | 134.00 | 134.00 | 2.02% | 143 |
| Aug 29, 2025 | 134.90 | 136.90 | 130.15 | 131.35 | 131.35 | -1.05% | 2,466 |
| Aug 28, 2025 | 138.30 | 138.30 | 132.30 | 132.75 | 132.75 | -4.63% | 530 |
| Aug 26, 2025 | 130.70 | 141.70 | 130.65 | 139.20 | 139.20 | 2.35% | 1,257 |
| Aug 25, 2025 | 146.95 | 146.95 | 135.85 | 136.00 | 136.00 | -4.90% | 4,104 |
| Aug 22, 2025 | 147.90 | 148.00 | 143.00 | 143.00 | 143.00 | -3.70% | 2,020 |
| Aug 21, 2025 | 149.75 | 151.25 | 144.20 | 148.50 | 148.50 | 0.61% | 1,927 |
| Aug 20, 2025 | 148.60 | 152.90 | 147.50 | 147.60 | 147.60 | -4.65% | 1,679 |
| Aug 19, 2025 | 159.50 | 159.50 | 150.30 | 154.80 | 154.80 | 1.84% | 1,121 |
| Aug 18, 2025 | 157.90 | 157.90 | 145.10 | 152.00 | 152.00 | 0.66% | 739 |
| Aug 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | 700 |
| Aug 13, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | 1,070 |
| Aug 12, 2025 | 159.00 | 159.00 | 156.95 | 157.00 | 157.00 | -1.97% | 954 |
| Aug 11, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -1.99% | 508 |
| Aug 8, 2025 | 163.50 | 163.50 | 163.40 | 163.40 | 163.40 | -1.98% | 255 |
| Aug 7, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -2.00% | 1 |
| Aug 6, 2025 | 163.60 | 170.10 | 163.60 | 170.10 | 170.10 | 1.98% | 3,110 |
| Aug 5, 2025 | 166.65 | 166.80 | 166.65 | 166.80 | 166.80 | -1.91% | 1,800 |
| Aug 4, 2025 | 168.25 | 170.05 | 168.25 | 170.05 | 170.05 | -0.93% | 1,110 |
| Aug 1, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 1.99% | 156 |
| Jul 31, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 2.00% | 112 |
| Jul 28, 2025 | 163.95 | 165.00 | 163.95 | 165.00 | 165.00 | 0.61% | 845 |
| Jul 25, 2025 | 162.50 | 165.00 | 162.50 | 164.00 | 164.00 | -0.12% | 794 |
| Jul 24, 2025 | 163.00 | 164.20 | 163.00 | 164.20 | 164.20 | 1.99% | 1,185 |
| Jul 21, 2025 | 159.10 | 161.00 | 159.10 | 161.00 | 161.00 | -0.80% | 272 |
| Jul 18, 2025 | 162.25 | 162.30 | 162.25 | 162.30 | 162.30 | -1.96% | 966 |
| Jul 17, 2025 | 168.00 | 168.00 | 165.55 | 165.55 | 165.55 | -1.98% | 1,300 |
| Jul 16, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -1.97% | 23 |
| Jul 15, 2025 | 175.00 | 175.00 | 172.30 | 172.30 | 172.30 | -1.99% | 60 |
| Jul 14, 2025 | 179.00 | 179.00 | 175.80 | 175.80 | 175.80 | - | 685 |
| Jul 11, 2025 | 172.40 | 175.80 | 172.40 | 175.80 | 175.80 | 1.97% | 493 |
| Jul 10, 2025 | 172.20 | 172.40 | 170.00 | 172.40 | 172.40 | 1.98% | 746 |
| Jul 9, 2025 | 168.20 | 169.05 | 168.20 | 169.05 | 169.05 | 1.99% | 1,675 |
| Jul 8, 2025 | 165.60 | 170.90 | 159.15 | 165.75 | 165.75 | 0.09% | 1,556 |
| Jul 7, 2025 | 165.65 | 166.95 | 163.00 | 165.60 | 165.60 | 1.19% | 2,240 |
| Jul 4, 2025 | 168.00 | 173.50 | 160.50 | 163.65 | 163.65 | -0.97% | 8,252 |
| Jul 3, 2025 | 164.50 | 165.25 | 154.25 | 165.25 | 165.25 | 4.99% | 18,369 |
| Jul 2, 2025 | 150.00 | 157.50 | 150.00 | 157.40 | 157.40 | 4.93% | 10,508 |
| Jul 1, 2025 | 142.20 | 150.00 | 138.10 | 150.00 | 150.00 | 4.97% | 493 |
| Jun 30, 2025 | 147.40 | 153.00 | 141.20 | 142.90 | 142.90 | -3.02% | 2,006 |
| Jun 27, 2025 | 145.20 | 152.00 | 145.20 | 147.35 | 147.35 | -2.03% | 390 |
| Jun 26, 2025 | 150.00 | 152.00 | 148.00 | 150.40 | 150.40 | -2.05% | 1,055 |
| Jun 25, 2025 | 153.25 | 155.00 | 146.20 | 153.55 | 153.55 | 0.69% | 745 |
| Jun 24, 2025 | 155.40 | 157.50 | 152.20 | 152.50 | 152.50 | -1.87% | 1,372 |
| Jun 23, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.06% | 33 |
| Jun 20, 2025 | 150.05 | 158.80 | 150.05 | 155.50 | 155.50 | 0.97% | 2,939 |
| Jun 19, 2025 | 154.95 | 160.95 | 152.50 | 154.00 | 154.00 | 0.46% | 3,954 |
| Jun 18, 2025 | 164.70 | 164.70 | 150.00 | 153.30 | 153.30 | -2.82% | 6,417 |
| Jun 17, 2025 | 151.20 | 157.75 | 151.20 | 157.75 | 157.75 | 4.99% | 8,991 |