Kriti Industries (India) Limited (BOM:526423)
India · Delayed Price · Currency is INR 50.12
-1.14 (-2.22%)
At close: Oct 23, 2026
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.47 | 52.94 | 49.52 | 50.12 | 50.12 | -2.22% | 829 |
| Oct 22, 2026 | 55.44 | 55.44 | 49.02 | 51.26 | 51.26 | -4.63% | 12,396 |
| Oct 21, 2026 | 56.48 | 56.48 | 53.67 | 53.75 | 53.75 | -4.83% | 257 |
| Oct 19, 2026 | 55.50 | 56.48 | 55.02 | 56.48 | 56.48 | 2.28% | 3,132 |
| Oct 16, 2026 | 56.33 | 57.00 | 55.22 | 55.22 | 55.22 | -1.97% | 331 |
| Oct 15, 2026 | 57.59 | 57.59 | 55.20 | 56.33 | 56.33 | -2.19% | 519 |
| Oct 14, 2026 | 57.90 | 57.90 | 57.59 | 57.59 | 57.59 | -0.50% | 66 |
| Oct 13, 2026 | 57.44 | 58.00 | 56.60 | 57.88 | 57.88 | 0.77% | 555 |
| Oct 12, 2026 | 57.44 | 59.74 | 56.02 | 57.44 | 57.44 | 0.98% | 1,194 |
| Oct 9, 2026 | 56.44 | 57.44 | 55.00 | 56.88 | 56.88 | 1.61% | 213 |
| Oct 8, 2026 | 58.72 | 58.72 | 53.41 | 55.98 | 55.98 | -5.26% | 2,831 |
| Oct 7, 2026 | 59.22 | 59.25 | 59.00 | 59.09 | 59.09 | 0.12% | 202 |
| Oct 6, 2026 | 62.94 | 62.94 | 59.02 | 59.02 | 59.02 | -2.99% | 1,316 |
| Oct 5, 2026 | 60.84 | 60.98 | 59.00 | 60.84 | 60.84 | 1.03% | 394 |
| Oct 1, 2026 | 61.48 | 61.90 | 59.01 | 60.22 | 60.22 | -1.31% | 5,041 |
| Sep 30, 2026 | 63.24 | 63.44 | 60.72 | 61.02 | 61.02 | -2.51% | 1,055 |
| Sep 29, 2026 | 60.40 | 62.74 | 60.27 | 62.59 | 62.59 | 4.32% | 652 |
| Sep 28, 2026 | 61.34 | 61.74 | 59.22 | 60.00 | 60.00 | -2.18% | 3,763 |
| Sep 25, 2026 | 63.12 | 63.12 | 60.30 | 61.34 | 61.34 | -2.82% | 1,926 |
| Sep 24, 2026 | 62.52 | 63.45 | 61.61 | 63.12 | 63.12 | -0.89% | 321 |
| Sep 23, 2026 | 59.98 | 64.80 | 59.98 | 63.69 | 63.69 | 8.06% | 3,073 |
| Sep 22, 2026 | 59.50 | 60.06 | 58.05 | 58.94 | 58.94 | -0.87% | 2,284 |
| Sep 21, 2026 | 61.00 | 61.00 | 58.65 | 59.46 | 59.46 | -2.99% | 3,176 |
| Sep 18, 2026 | 59.80 | 61.94 | 59.02 | 61.29 | 61.29 | 2.10% | 1,399 |
| Sep 17, 2026 | 62.98 | 63.50 | 59.02 | 60.03 | 60.03 | -4.71% | 2,510 |
| Sep 16, 2026 | 62.48 | 63.00 | 62.48 | 63.00 | 63.00 | 3.14% | 61 |
| Sep 15, 2026 | 62.74 | 63.25 | 61.02 | 61.08 | 61.08 | -1.48% | 376 |
| Sep 11, 2026 | 62.74 | 62.75 | 60.22 | 62.00 | 62.00 | 0.78% | 501 |
| Sep 10, 2026 | 61.60 | 62.94 | 61.02 | 61.52 | 61.52 | -0.13% | 95 |
| Sep 9, 2026 | 61.98 | 63.44 | 60.72 | 61.60 | 61.60 | -0.05% | 415 |
| Sep 8, 2026 | 61.22 | 61.94 | 61.00 | 61.63 | 61.63 | -0.50% | 173 |
| Sep 7, 2026 | 62.44 | 63.40 | 61.26 | 61.94 | 61.94 | - | 876 |
| Sep 4, 2026 | 59.79 | 61.94 | 58.51 | 61.94 | 61.94 | 3.08% | 2,134 |
| Sep 3, 2026 | 61.40 | 61.40 | 59.00 | 60.09 | 60.09 | -2.61% | 512 |
| Sep 2, 2026 | 60.47 | 61.70 | 60.47 | 61.70 | 61.70 | 2.03% | 56 |
| Sep 1, 2026 | 59.05 | 63.44 | 59.05 | 60.47 | 60.47 | -0.15% | 2,669 |
| Aug 31, 2026 | 62.94 | 63.94 | 59.05 | 60.56 | 60.56 | -3.20% | 2,288 |
| Aug 28, 2026 | 64.02 | 64.02 | 62.00 | 62.56 | 62.56 | -3.52% | 7,014 |
| Aug 27, 2026 | 64.72 | 64.94 | 63.72 | 64.84 | 64.84 | 0.19% | 49 |
| Aug 26, 2026 | 64.22 | 64.96 | 62.52 | 64.72 | 64.72 | 0.06% | 1,879 |
| Aug 25, 2026 | 64.02 | 67.58 | 63.75 | 64.68 | 64.68 | 0.95% | 3,998 |
| Aug 24, 2026 | 63.53 | 66.81 | 63.53 | 64.07 | 64.07 | -1.00% | 536 |
| Aug 21, 2026 | 65.72 | 65.72 | 63.52 | 64.72 | 64.72 | -1.48% | 2,838 |
| Aug 20, 2026 | 66.43 | 66.43 | 64.17 | 65.69 | 65.69 | -1.13% | 864 |
| Aug 19, 2026 | 67.27 | 67.74 | 63.12 | 66.44 | 66.44 | -0.75% | 2,297 |
| Aug 18, 2026 | 67.00 | 67.20 | 65.52 | 66.94 | 66.94 | -0.39% | 1,010 |
| Aug 17, 2026 | 67.19 | 69.69 | 67.00 | 67.20 | 67.20 | -1.98% | 969 |
| Aug 14, 2026 | 69.44 | 69.44 | 68.00 | 68.56 | 68.56 | -0.64% | 722 |
| Aug 13, 2026 | 67.74 | 69.00 | 67.20 | 69.00 | 69.00 | 2.25% | 141 |
| Aug 12, 2026 | 67.10 | 68.18 | 65.53 | 67.48 | 67.48 | -0.16% | 828 |