Kriti Industries (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.00	52.44	50.13	50.13	50.13	-2.47%	1,091
Nov 12, 2026	51.74	53.00	50.54	51.40	51.40	0.06%	607
Nov 11, 2026	50.98	51.44	50.50	51.37	51.37	1.90%	1,419
Nov 9, 2026	50.40	50.84	50.00	50.41	50.41	-1.83%	2,877
Nov 8, 2026	50.30	51.74	50.12	51.35	51.35	2.70%	469
Nov 6, 2026	50.55	51.73	50.00	50.00	50.00	-1.05%	2,058
Nov 5, 2026	51.48	53.44	49.70	50.53	50.53	-0.88%	1,661
Nov 4, 2026	49.98	50.98	49.52	50.98	50.98	3.60%	297
Nov 3, 2026	49.50	50.99	49.21	49.21	49.21	0.10%	232
Nov 2, 2026	49.98	51.74	48.52	49.16	49.16	-1.64%	2,387
Oct 30, 2026	50.44	50.44	48.00	49.98	49.98	0.40%	298
Oct 29, 2026	51.48	51.50	48.88	49.78	49.78	-3.30%	1,938
Oct 28, 2026	50.74	51.48	50.74	51.48	51.48	5.02%	90
Oct 27, 2026	49.02	50.54	49.02	49.02	49.02	-2.12%	184
Oct 26, 2026	49.90	50.98	48.69	50.08	50.08	-0.08%	1,496
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