Kriti Nutrients Limited (BOM:533210)
India · Delayed Price · Currency is INR 98.80
+1.15 (1.18%)
At close: Sep 1, 2025
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 98.80 | 100.50 | 97.47 | 100.08 | 100.08 | 1.30% | 4,331 |
| Sep 1, 2025 | 98.10 | 99.00 | 97.45 | 98.80 | 98.80 | 1.18% | 549 |
| Aug 29, 2025 | 98.35 | 99.05 | 96.90 | 97.65 | 97.65 | -0.66% | 1,314 |
| Aug 28, 2025 | 104.00 | 104.00 | 97.90 | 98.30 | 98.30 | 0.10% | 253 |
| Aug 26, 2025 | 98.00 | 99.10 | 96.00 | 98.20 | 98.20 | -1.26% | 4,193 |
| Aug 25, 2025 | 100.20 | 100.60 | 99.45 | 99.45 | 99.45 | 1.69% | 429 |
| Aug 22, 2025 | 101.05 | 101.40 | 97.50 | 97.80 | 97.80 | -2.98% | 912 |
| Aug 21, 2025 | 99.05 | 101.60 | 99.00 | 100.80 | 100.80 | -0.79% | 2,788 |
| Aug 20, 2025 | 100.55 | 101.60 | 99.70 | 101.60 | 101.60 | 1.91% | 937 |
| Aug 19, 2025 | 100.25 | 100.75 | 99.05 | 99.70 | 99.70 | -0.89% | 731 |
| Aug 18, 2025 | 100.10 | 101.10 | 100.10 | 100.60 | 100.60 | 0.25% | 126 |
| Aug 14, 2025 | 110.00 | 110.00 | 99.75 | 100.35 | 100.35 | 0.60% | 2,696 |
| Aug 13, 2025 | 100.15 | 102.20 | 99.25 | 99.75 | 99.75 | -1.24% | 5,434 |
| Aug 12, 2025 | 100.00 | 103.95 | 98.85 | 101.00 | 101.00 | 0.95% | 1,483 |
| Aug 11, 2025 | 111.00 | 111.00 | 99.35 | 100.05 | 100.05 | -1.14% | 2,361 |
| Aug 8, 2025 | 103.45 | 103.45 | 100.00 | 101.20 | 101.20 | -1.75% | 1,639 |
| Aug 7, 2025 | 103.00 | 105.00 | 101.75 | 103.00 | 103.00 | -1.20% | 3,185 |
| Aug 6, 2025 | 108.90 | 108.90 | 103.70 | 104.25 | 104.25 | -4.36% | 2,971 |
| Aug 5, 2025 | 109.40 | 109.90 | 108.00 | 109.00 | 108.70 | 0.23% | 1,271 |
| Aug 4, 2025 | 109.20 | 109.70 | 108.20 | 108.75 | 108.45 | -0.96% | 1,103 |
| Aug 1, 2025 | 108.45 | 111.80 | 108.45 | 109.80 | 109.50 | 1.71% | 2,997 |
| Jul 31, 2025 | 109.00 | 110.40 | 107.75 | 107.95 | 107.65 | -0.74% | 1,175 |
| Jul 30, 2025 | 110.10 | 110.10 | 108.20 | 108.75 | 108.45 | -2.55% | 1,232 |
| Jul 29, 2025 | 107.25 | 112.60 | 107.25 | 111.60 | 111.29 | 7.57% | 4,169 |
| Jul 28, 2025 | 111.95 | 111.95 | 102.10 | 103.75 | 103.46 | -5.51% | 1,773 |
| Jul 25, 2025 | 108.00 | 111.00 | 107.30 | 109.80 | 109.50 | 0.55% | 7,526 |
| Jul 24, 2025 | 110.20 | 110.70 | 109.20 | 109.20 | 108.90 | -1.53% | 3,472 |
| Jul 23, 2025 | 110.40 | 113.50 | 109.45 | 110.90 | 110.60 | 3.11% | 1,022 |
| Jul 22, 2025 | 109.05 | 110.00 | 107.00 | 107.55 | 107.25 | -1.51% | 3,671 |
| Jul 21, 2025 | 109.10 | 111.10 | 107.75 | 109.20 | 108.90 | -2.19% | 1,559 |
| Jul 18, 2025 | 112.30 | 112.95 | 109.60 | 111.65 | 111.34 | 1.27% | 1,821 |
| Jul 17, 2025 | 109.50 | 111.85 | 108.30 | 110.25 | 109.95 | 0.68% | 2,214 |
| Jul 16, 2025 | 109.05 | 111.85 | 108.00 | 109.50 | 109.20 | 0.60% | 2,775 |
| Jul 15, 2025 | 110.15 | 110.50 | 107.30 | 108.85 | 108.55 | -0.18% | 2,714 |
| Jul 14, 2025 | 111.00 | 113.10 | 108.90 | 109.05 | 108.75 | -1.04% | 1,337 |
| Jul 11, 2025 | 110.80 | 111.60 | 109.40 | 110.20 | 109.90 | -1.65% | 4,241 |
| Jul 10, 2025 | 111.00 | 114.00 | 110.25 | 112.05 | 111.74 | 0.49% | 2,119 |
| Jul 9, 2025 | 113.30 | 114.00 | 111.45 | 111.50 | 111.19 | -1.33% | 670 |
| Jul 8, 2025 | 109.35 | 113.70 | 109.35 | 113.00 | 112.69 | 0.49% | 784 |
| Jul 7, 2025 | 112.50 | 113.60 | 112.35 | 112.45 | 112.14 | 0.18% | 189 |
| Jul 4, 2025 | 106.00 | 113.55 | 106.00 | 112.25 | 111.94 | -0.71% | 834 |
| Jul 3, 2025 | 111.20 | 114.65 | 111.20 | 113.05 | 112.74 | -0.70% | 2,270 |
| Jul 2, 2025 | 113.95 | 113.95 | 112.85 | 113.85 | 113.54 | -0.13% | 1,105 |
| Jul 1, 2025 | 105.00 | 114.70 | 105.00 | 114.00 | 113.69 | -0.48% | 1,636 |
| Jun 30, 2025 | 106.00 | 116.40 | 106.00 | 114.55 | 114.24 | 0.22% | 1,398 |
| Jun 27, 2025 | 113.75 | 115.90 | 113.75 | 114.30 | 113.99 | 0.04% | 1,168 |
| Jun 26, 2025 | 117.00 | 117.80 | 113.00 | 114.25 | 113.94 | -0.82% | 2,444 |
| Jun 25, 2025 | 114.35 | 117.50 | 114.25 | 115.20 | 114.88 | 0.96% | 2,033 |
| Jun 24, 2025 | 113.55 | 117.25 | 113.55 | 114.10 | 113.79 | 0.62% | 1,080 |
| Jun 23, 2025 | 115.55 | 115.55 | 113.00 | 113.40 | 113.09 | -1.73% | 1,157 |