Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	92.63	95.50	92.63	94.00	94.00	-3.59%	2,961
May 29, 2026	100.80	100.80	93.60	97.50	97.50	1.54%	1,027
May 27, 2026	100.61	100.61	96.01	96.02	96.02	-2.66%	254
May 26, 2026	93.95	98.64	93.95	98.64	98.64	4.99%	7,986
May 25, 2026	91.20	93.95	91.20	93.95	93.95	5.00%	234
May 22, 2026	88.00	91.80	88.00	89.48	89.48	1.15%	1,272
May 21, 2026	85.05	88.95	85.05	88.46	88.46	4.39%	4,126
May 20, 2026	77.25	85.05	77.25	84.74	84.74	4.62%	3,707
May 19, 2026	81.50	83.70	77.61	81.00	81.00	-0.82%	4,920
May 18, 2026	82.50	82.50	81.00	81.67	81.67	-4.19%	4,059
May 15, 2026	87.89	87.89	84.99	85.24	85.24	-4.72%	170
May 14, 2026	88.20	90.89	85.38	89.46	89.46	1.13%	8,508
May 13, 2026	89.79	92.40	87.99	88.46	88.46	-1.48%	1,726
May 12, 2026	93.86	93.86	87.10	89.79	89.79	-1.77%	4,347
May 11, 2026	92.00	93.98	88.65	91.41	91.41	-0.64%	2,373
May 8, 2026	95.99	96.00	91.20	92.00	92.00	-1.81%	1,065
May 7, 2026	94.00	94.00	91.86	93.70	93.70	-0.03%	202
May 6, 2026	100.00	100.00	93.50	93.73	93.73	-2.33%	2,264
May 5, 2026	93.16	95.97	93.16	95.97	95.97	-0.03%	2,363
May 4, 2026	97.02	100.48	96.00	96.00	96.00	-1.96%	2,852
Apr 30, 2026	96.00	98.00	95.10	97.92	97.92	-0.33%	5,247
Apr 29, 2026	99.38	99.38	96.01	98.24	98.24	-2.32%	1,766
Apr 28, 2026	100.50	102.00	97.00	100.57	100.57	0.46%	4,809
Apr 27, 2026	96.50	100.50	94.00	100.11	100.11	3.25%	8,063
Apr 24, 2026	93.04	96.97	93.04	96.96	96.96	2.77%	449
Apr 23, 2026	97.60	98.99	94.00	94.35	94.35	-2.99%	1,005
Apr 22, 2026	103.80	103.80	94.75	97.26	97.26	-0.43%	16,944
Apr 21, 2026	98.35	103.22	95.03	97.68	97.68	-0.55%	29,666
Apr 20, 2026	90.80	99.50	82.94	98.22	98.22	12.10%	43,209
Apr 17, 2026	77.00	87.62	76.91	87.62	87.62	19.99%	26,698
Apr 16, 2026	73.15	74.69	72.05	73.02	73.02	-1.75%	942
Apr 15, 2026	68.33	80.00	68.33	74.32	74.32	8.77%	6,337
Apr 13, 2026	66.87	70.41	66.12	68.33	68.33	2.37%	1,365
Apr 10, 2026	66.50	69.14	66.00	66.75	66.75	1.11%	538
Apr 9, 2026	66.68	66.68	66.00	66.02	66.02	-1.46%	367
Apr 8, 2026	65.79	68.50	65.79	67.00	67.00	4.88%	459
Apr 7, 2026	63.00	65.00	61.17	63.88	63.88	0.06%	7,738
Apr 6, 2026	62.88	63.90	60.95	63.84	63.84	4.57%	2,469
Apr 2, 2026	57.00	64.04	56.51	61.05	61.05	6.81%	9,022
Apr 1, 2026	55.41	58.75	55.20	57.16	57.16	5.58%	10,880
Mar 30, 2026	65.00	65.00	52.25	54.14	54.14	-9.21%	9,099
Mar 27, 2026	62.61	62.61	59.00	59.63	59.63	-6.08%	5,515
Mar 25, 2026	62.21	63.66	61.81	63.49	63.49	4.39%	3,235
Mar 24, 2026	62.20	63.04	60.15	60.82	60.82	0.50%	3,491
Mar 23, 2026	63.65	64.79	59.05	60.52	60.52	-4.92%	3,075
Mar 20, 2026	65.93	66.73	62.18	63.65	63.65	0.05%	1,343
Mar 19, 2026	74.80	74.80	63.50	63.62	63.62	-3.87%	791
Mar 18, 2026	69.90	69.90	63.94	66.18	66.18	6.83%	1,010
Mar 17, 2026	61.92	63.50	61.70	61.95	61.95	1.11%	906
Mar 16, 2026	58.25	62.00	58.25	61.27	61.27	0.11%	324