Kriti Industries (India) Limited (BOM:526423)
India · Delayed Price · Currency is INR 81.88
-0.84 (-1.02%)
At close: Apr 16, 2026
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 79.86 | 84.10 | 79.16 | 80.83 | 80.83 | -2.59% | 2,788 |
| Mar 9, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -1.19% | 12 |
| Mar 6, 2026 | 83.88 | 85.06 | 82.20 | 83.98 | 83.98 | 9.43% | 484 |
| Mar 5, 2026 | 78.20 | 78.20 | 76.74 | 76.74 | 76.74 | 0.72% | 164 |
| Mar 4, 2026 | 75.91 | 77.62 | 75.15 | 76.19 | 76.19 | -3.31% | 2,439 |
| Mar 2, 2026 | 78.60 | 79.79 | 77.24 | 78.80 | 78.80 | 0.25% | 620 |
| Feb 27, 2026 | 84.85 | 84.85 | 77.12 | 78.60 | 78.60 | -5.30% | 3,649 |
| Feb 26, 2026 | 80.20 | 86.46 | 78.80 | 83.00 | 83.00 | -2.70% | 514 |
| Feb 25, 2026 | 86.00 | 86.00 | 82.33 | 85.30 | 85.30 | 4.04% | 5,926 |
| Feb 24, 2026 | 81.40 | 81.99 | 80.20 | 81.99 | 81.99 | 0.72% | 328 |
| Feb 23, 2026 | 82.74 | 84.99 | 81.11 | 81.40 | 81.40 | -0.09% | 4,326 |
| Feb 20, 2026 | 81.41 | 82.47 | 81.41 | 81.47 | 81.47 | -1.48% | 67 |
| Feb 19, 2026 | 82.74 | 83.10 | 80.83 | 82.69 | 82.69 | -2.14% | 100,381 |
| Feb 18, 2026 | 84.03 | 84.50 | 83.20 | 84.50 | 84.50 | 1.61% | 119 |
| Feb 17, 2026 | 84.30 | 84.30 | 82.27 | 83.16 | 83.16 | -0.83% | 1,106 |
| Feb 16, 2026 | 85.45 | 85.45 | 81.90 | 83.86 | 83.86 | -3.05% | 367 |
| Feb 13, 2026 | 88.40 | 88.40 | 85.33 | 86.50 | 86.50 | -1.20% | 3,397 |
| Feb 12, 2026 | 87.35 | 88.50 | 86.61 | 87.55 | 87.55 | 1.11% | 418 |
| Feb 11, 2026 | 88.00 | 88.22 | 86.58 | 86.59 | 86.59 | -1.93% | 5,093 |
| Feb 10, 2026 | 89.80 | 89.80 | 87.81 | 88.29 | 88.29 | 1.48% | 1,215 |
| Feb 9, 2026 | 85.95 | 88.00 | 85.61 | 87.00 | 87.00 | 4.67% | 6,852 |
| Feb 6, 2026 | 98.00 | 98.00 | 82.73 | 83.12 | 83.12 | 1.71% | 4,304 |
| Feb 5, 2026 | 80.51 | 82.28 | 80.51 | 81.72 | 81.72 | 4.68% | 1,145 |
| Feb 4, 2026 | 75.10 | 79.44 | 74.60 | 78.07 | 78.07 | 3.95% | 1,377 |
| Feb 3, 2026 | 76.55 | 76.55 | 74.07 | 75.10 | 75.10 | 0.13% | 3,888 |
| Feb 2, 2026 | 75.10 | 76.30 | 74.08 | 75.00 | 75.00 | -0.60% | 477 |
| Feb 1, 2026 | 76.21 | 78.95 | 75.04 | 75.45 | 75.45 | -0.09% | 1,297 |
| Jan 30, 2026 | 75.35 | 77.20 | 74.63 | 75.52 | 75.52 | -0.79% | 137 |