Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	67.50	69.00	65.31	65.74	65.74	-5.88%	4,297
Mar 4, 2026	66.53	70.35	66.00	69.85	69.85	4.93%	944
Mar 2, 2026	67.50	69.35	65.63	66.57	66.57	-5.06%	1,117
Feb 27, 2026	68.94	70.50	68.94	70.12	70.12	2.05%	378
Feb 26, 2026	69.00	69.50	68.30	68.71	68.71	0.10%	773
Feb 25, 2026	70.04	70.17	68.61	68.64	68.64	0.60%	190
Feb 24, 2026	70.90	70.90	68.06	68.23	68.23	-0.99%	539
Feb 23, 2026	65.10	70.39	65.10	68.91	68.91	-1.63%	273
Feb 20, 2026	75.82	75.82	69.71	70.05	70.05	-0.20%	841
Feb 19, 2026	71.25	72.51	69.55	70.19	70.19	-2.70%	2,576
Feb 18, 2026	72.57	73.88	71.00	72.14	72.14	-0.08%	70
Feb 17, 2026	73.75	74.87	72.15	72.20	72.20	-4.60%	873
Feb 16, 2026	72.01	75.68	72.01	75.68	75.68	0.07%	1,822
Feb 13, 2026	74.77	75.67	74.59	75.63	75.63	1.54%	19
Feb 12, 2026	73.42	75.00	73.17	74.48	74.48	0.91%	2,047
Feb 11, 2026	75.65	75.65	73.80	73.81	73.81	-1.13%	2,004
Feb 10, 2026	74.34	76.75	74.25	74.65	74.65	0.35%	1,801
Feb 9, 2026	76.66	77.48	73.97	74.39	74.39	0.08%	1,597
Feb 6, 2026	74.35	75.92	73.87	74.33	74.33	0.15%	1,138
Feb 5, 2026	77.19	77.19	74.00	74.22	74.22	-0.24%	1,141
Feb 4, 2026	73.16	74.47	73.16	74.40	74.40	1.49%	5,751
Feb 3, 2026	72.85	73.47	71.75	73.31	73.31	0.84%	4,137
Feb 2, 2026	71.28	73.61	71.14	72.70	72.70	1.08%	286
Feb 1, 2026	75.06	78.54	71.05	71.92	71.92	-3.94%	2,130
Jan 30, 2026	71.96	75.15	70.19	74.87	74.87	3.10%	1,281
Jan 29, 2026	73.66	75.00	72.01	72.62	72.62	-1.85%	1,039
Jan 28, 2026	67.00	74.15	67.00	73.99	73.99	2.25%	1,569
Jan 27, 2026	65.95	74.04	65.95	72.36	72.36	1.22%	3,100
Jan 23, 2026	72.98	73.00	71.01	71.49	71.49	0.41%	3,976
Jan 22, 2026	71.17	73.65	70.46	71.20	71.20	2.45%	1,166
Jan 21, 2026	72.44	72.44	68.65	69.50	69.50	-0.74%	3,828
Jan 20, 2026	72.80	75.44	69.42	70.02	70.02	-5.47%	3,003
Jan 19, 2026	75.93	75.93	74.07	74.07	74.07	-1.32%	216
Jan 16, 2026	74.19	75.64	73.76	75.06	75.06	-1.26%	621
Jan 14, 2026	73.00	76.40	73.00	76.02	76.02	4.18%	2,004
Jan 13, 2026	71.85	77.00	71.85	72.97	72.97	1.56%	2,816
Jan 12, 2026	72.01	72.01	68.31	71.85	71.85	-0.37%	6,979
Jan 9, 2026	77.00	77.00	71.78	72.12	72.12	-6.94%	4,978
Jan 8, 2026	77.90	78.60	77.50	77.50	77.50	-1.40%	123
Jan 7, 2026	78.94	79.14	77.03	78.60	78.60	-0.11%	1,748
Jan 6, 2026	78.48	79.65	78.48	78.69	78.69	-2.00%	1,287
Jan 5, 2026	77.60	81.49	77.21	80.30	80.30	4.38%	3,963
Jan 2, 2026	72.00	78.54	71.55	76.93	76.93	12.14%	2,489
Jan 1, 2026	68.60	68.60	68.60	68.60	68.60	-0.13%	10
Dec 31, 2025	69.89	70.80	68.21	68.69	68.69	-1.15%	2,363
Dec 30, 2025	66.94	70.00	65.50	69.49	69.49	4.83%	6,672
Dec 29, 2025	67.10	67.99	65.91	66.29	66.29	-1.22%	2,765
Dec 26, 2025	67.86	68.01	66.49	67.11	67.11	-1.34%	837
Dec 24, 2025	67.58	68.94	67.53	68.02	68.02	1.11%	5,009
Dec 23, 2025	67.38	68.74	66.06	67.27	67.27	0.39%	11,902