Kriti Industries (India) Limited (BOM:526423)
India · Delayed Price · Currency is INR 68.03
-2.93 (-4.13%)
At close: May 26, 2026
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 68.51 | 70.00 | 68.41 | 68.41 | 68.41 | -5.00% | 7,493 |
| May 15, 2026 | 74.98 | 74.98 | 72.01 | 72.01 | 72.01 | -5.00% | 1,514 |
| May 14, 2026 | 79.00 | 80.00 | 75.74 | 75.80 | 75.80 | -4.92% | 2,113 |
| May 13, 2026 | 83.30 | 83.30 | 79.33 | 79.72 | 79.72 | -4.53% | 898 |
| May 12, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -1.76% | 160 |
| May 11, 2026 | 86.00 | 86.00 | 83.90 | 85.00 | 85.00 | -2.29% | 765 |
| May 8, 2026 | 93.00 | 93.00 | 86.00 | 86.99 | 86.99 | -2.31% | 1,303 |
| May 7, 2026 | 101.00 | 101.00 | 88.50 | 89.05 | 89.05 | -2.58% | 4,834 |
| May 6, 2026 | 95.10 | 95.10 | 90.50 | 91.41 | 91.41 | -2.27% | 12,835 |
| May 5, 2026 | 86.65 | 101.25 | 85.07 | 93.53 | 93.53 | 10.84% | 70,118 |
| May 4, 2026 | 82.15 | 85.00 | 82.15 | 84.38 | 84.38 | 3.67% | 5,028 |
| Apr 30, 2026 | 80.82 | 83.01 | 80.82 | 81.39 | 81.39 | 0.16% | 118 |
| Apr 29, 2026 | 80.40 | 81.76 | 78.72 | 81.26 | 81.26 | 1.02% | 900 |
| Apr 28, 2026 | 81.96 | 82.19 | 79.04 | 80.44 | 80.44 | -0.72% | 3,107 |
| Apr 27, 2026 | 81.42 | 82.79 | 80.10 | 81.02 | 81.02 | -1.56% | 2,521 |
| Apr 24, 2026 | 85.00 | 85.17 | 81.69 | 82.30 | 82.30 | -1.35% | 2,386 |
| Apr 23, 2026 | 85.44 | 85.54 | 83.00 | 83.43 | 83.43 | -1.78% | 1,813 |
| Apr 22, 2026 | 85.00 | 86.00 | 83.39 | 84.94 | 84.94 | -0.11% | 6,204 |
| Apr 21, 2026 | 89.00 | 89.40 | 82.87 | 85.03 | 85.03 | 3.44% | 3,025 |
| Apr 20, 2026 | 84.00 | 86.00 | 80.63 | 82.20 | 82.20 | -1.89% | 2,906 |
| Apr 17, 2026 | 82.51 | 87.03 | 82.00 | 83.78 | 83.78 | 2.32% | 4,901 |
| Apr 16, 2026 | 82.72 | 84.91 | 81.60 | 81.88 | 81.88 | -1.02% | 795 |
| Apr 15, 2026 | 83.77 | 84.10 | 80.99 | 82.72 | 82.72 | 1.34% | 1,927 |
| Apr 13, 2026 | 78.85 | 84.81 | 78.78 | 81.63 | 81.63 | 1.33% | 5,580 |
| Apr 10, 2026 | 87.00 | 87.00 | 79.14 | 80.56 | 80.56 | -0.01% | 4,215 |
| Apr 9, 2026 | 88.79 | 88.79 | 80.00 | 80.57 | 80.57 | -7.97% | 6,945 |
| Apr 8, 2026 | 75.00 | 87.78 | 75.00 | 87.55 | 87.55 | 19.69% | 34,308 |
| Apr 7, 2026 | 69.77 | 73.78 | 69.12 | 73.15 | 73.15 | 7.02% | 34,918 |
| Apr 6, 2026 | 71.00 | 71.00 | 68.30 | 68.35 | 68.35 | -2.33% | 2,089 |
| Apr 2, 2026 | 67.15 | 70.53 | 67.00 | 69.98 | 69.98 | 1.86% | 2,842 |
| Apr 1, 2026 | 71.00 | 71.00 | 67.03 | 68.70 | 68.70 | 4.93% | 6,269 |
| Mar 30, 2026 | 73.89 | 77.80 | 64.59 | 65.47 | 65.47 | -10.51% | 11,316 |
| Mar 27, 2026 | 67.61 | 78.38 | 64.14 | 73.16 | 73.16 | 10.03% | 39,420 |
| Mar 25, 2026 | 51.00 | 66.49 | 51.00 | 66.49 | 66.49 | 20.00% | 63,579 |
| Mar 24, 2026 | 60.14 | 61.39 | 53.02 | 55.41 | 55.41 | -7.86% | 12,423 |
| Mar 23, 2026 | 69.20 | 69.20 | 59.12 | 60.14 | 60.14 | -14.86% | 19,164 |
| Mar 20, 2026 | 75.00 | 75.13 | 68.00 | 70.64 | 70.64 | -6.68% | 4,077 |
| Mar 19, 2026 | 77.10 | 77.10 | 72.71 | 75.70 | 75.70 | -1.88% | 536 |
| Mar 18, 2026 | 77.88 | 80.11 | 77.15 | 77.15 | 77.15 | -0.67% | 563 |
| Mar 17, 2026 | 79.00 | 80.15 | 76.00 | 77.67 | 77.67 | -2.89% | 6,197 |
| Mar 16, 2026 | 80.75 | 80.75 | 78.47 | 79.98 | 79.98 | 1.63% | 2,449 |
| Mar 13, 2026 | 78.60 | 81.72 | 78.60 | 78.70 | 78.70 | -2.41% | 4,597 |
| Mar 12, 2026 | 80.85 | 84.60 | 80.62 | 80.64 | 80.64 | -1.25% | 307 |
| Mar 11, 2026 | 75.60 | 81.66 | 75.60 | 81.66 | 81.66 | 1.03% | 21 |