Kriti Industries (India) Limited (BOM:526423)
India · Delayed Price · Currency is INR 69.51
+0.09 (0.13%)
At close: Jul 31, 2026
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 69.50 | 70.00 | 68.74 | 69.51 | 69.51 | 0.13% | 425 |
| Jul 30, 2026 | 69.00 | 70.94 | 67.20 | 69.42 | 69.42 | 0.27% | 1,671 |
| Jul 29, 2026 | 65.94 | 69.23 | 65.94 | 69.23 | 69.23 | 4.99% | 38,854 |
| Jul 28, 2026 | 65.79 | 65.94 | 65.79 | 65.94 | 65.94 | 2.22% | 148 |
| Jul 27, 2026 | 65.98 | 65.98 | 64.20 | 64.51 | 64.51 | 0.61% | 41 |
| Jul 24, 2026 | 64.40 | 65.60 | 63.50 | 64.12 | 64.12 | -1.28% | 986 |
| Jul 23, 2026 | 65.62 | 67.40 | 63.62 | 64.95 | 64.95 | -1.02% | 560 |
| Jul 22, 2026 | 69.95 | 69.95 | 65.55 | 65.62 | 65.62 | -2.06% | 515 |
| Jul 20, 2026 | 64.50 | 67.00 | 64.00 | 67.00 | 67.00 | 0.78% | 535 |
| Jul 17, 2026 | 66.41 | 69.90 | 66.41 | 66.48 | 66.48 | -0.27% | 205 |
| Jul 16, 2026 | 67.48 | 68.99 | 66.66 | 66.66 | 66.66 | -1.58% | 164 |
| Jul 15, 2026 | 69.20 | 69.21 | 66.55 | 67.73 | 67.73 | -1.80% | 1,073 |
| Jul 14, 2026 | 68.00 | 70.00 | 68.00 | 68.97 | 68.97 | -1.53% | 285 |
| Jul 13, 2026 | 72.60 | 72.60 | 67.01 | 70.04 | 70.04 | 1.16% | 1,078 |
| Jul 10, 2026 | 70.40 | 70.94 | 67.55 | 69.24 | 69.24 | -1.62% | 461 |
| Jul 9, 2026 | 67.90 | 70.38 | 67.00 | 70.38 | 70.38 | 3.65% | 263 |
| Jul 8, 2026 | 69.47 | 73.00 | 67.51 | 67.90 | 67.90 | -4.37% | 1,765 |
| Jul 7, 2026 | 70.46 | 71.00 | 69.30 | 71.00 | 71.00 | -0.62% | 240 |
| Jul 6, 2026 | 69.25 | 71.44 | 69.25 | 71.44 | 71.44 | 0.62% | 37 |
| Jul 3, 2026 | 69.65 | 71.00 | 69.65 | 71.00 | 71.00 | 1.41% | 504 |
| Jul 2, 2026 | 71.28 | 71.28 | 69.50 | 70.01 | 70.01 | -0.81% | 414 |
| Jul 1, 2026 | 70.00 | 70.74 | 69.00 | 70.58 | 70.58 | 0.84% | 682 |
| Jun 30, 2026 | 68.86 | 70.00 | 68.02 | 69.99 | 69.99 | 1.64% | 747 |
| Jun 29, 2026 | 71.16 | 72.39 | 68.61 | 68.86 | 68.86 | -2.12% | 676 |
| Jun 25, 2026 | 72.00 | 72.00 | 70.00 | 70.35 | 70.35 | -1.17% | 564 |
| Jun 24, 2026 | 70.90 | 72.90 | 70.11 | 71.18 | 71.18 | -2.43% | 414 |
| Jun 23, 2026 | 71.42 | 72.95 | 71.42 | 72.95 | 72.95 | 1.32% | 36 |
| Jun 22, 2026 | 73.50 | 73.94 | 71.72 | 72.00 | 72.00 | -1.59% | 2,216 |
| Jun 19, 2026 | 71.05 | 74.00 | 71.05 | 73.16 | 73.16 | -0.16% | 2,875 |
| Jun 18, 2026 | 70.80 | 73.28 | 70.80 | 73.28 | 73.28 | 2.69% | 821 |
| Jun 17, 2026 | 71.28 | 73.00 | 71.28 | 71.36 | 71.36 | 0.11% | 3,588 |
| Jun 16, 2026 | 73.95 | 74.45 | 71.21 | 71.28 | 71.28 | -4.90% | 5,193 |
| Jun 15, 2026 | 73.00 | 74.95 | 73.00 | 74.95 | 74.95 | 2.67% | 1,910 |
| Jun 12, 2026 | 70.02 | 73.00 | 69.02 | 73.00 | 73.00 | 4.26% | 1,017 |
| Jun 11, 2026 | 71.25 | 73.89 | 70.00 | 70.02 | 70.02 | -2.76% | 1,066 |
| Jun 9, 2026 | 73.20 | 73.20 | 71.25 | 72.01 | 72.01 | 1.42% | 51 |
| Jun 8, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -3.90% | 555 |
| Jun 5, 2026 | 74.00 | 74.00 | 72.50 | 73.88 | 73.88 | 0.31% | 1,032 |
| Jun 4, 2026 | 79.99 | 79.99 | 72.96 | 73.65 | 73.65 | -4.10% | 603 |
| Jun 3, 2026 | 72.00 | 76.80 | 71.55 | 76.80 | 76.80 | 4.49% | 133 |
| Jun 2, 2026 | 76.40 | 77.90 | 73.16 | 73.50 | 73.50 | -3.03% | 1,160 |
| Jun 1, 2026 | 72.00 | 76.00 | 72.00 | 75.80 | 75.80 | 2.43% | 49,801 |
| May 29, 2026 | 71.98 | 75.00 | 71.51 | 74.00 | 74.00 | 3.60% | 1,524 |
| May 27, 2026 | 68.53 | 71.43 | 67.65 | 71.43 | 71.43 | 5.00% | 57,047 |
| May 26, 2026 | 69.52 | 69.70 | 68.00 | 68.03 | 68.03 | -4.13% | 5,021 |
| May 25, 2026 | 71.48 | 73.00 | 67.70 | 70.96 | 70.96 | 1.23% | 4,766 |
| May 22, 2026 | 73.00 | 74.40 | 69.25 | 70.10 | 70.10 | -2.23% | 1,542 |
| May 21, 2026 | 71.48 | 72.00 | 71.48 | 71.70 | 71.70 | 2.36% | 932 |
| May 20, 2026 | 70.00 | 71.40 | 68.26 | 70.05 | 70.05 | -2.48% | 791 |
| May 19, 2026 | 69.00 | 71.83 | 66.62 | 71.83 | 71.83 | 5.00% | 4,685 |