Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	66.00	67.12	64.00	64.71	64.71	-0.98%	1,454
Nov 8, 2026	66.29	68.98	64.00	65.35	65.35	-3.70%	2,124
Nov 6, 2026	70.09	70.09	65.51	67.86	67.86	-4.00%	3,622
Nov 5, 2026	70.69	70.69	70.56	70.69	70.69	9.99%	411
Nov 3, 2026	66.21	66.21	64.27	64.27	64.27	-2.06%	1,416
Nov 2, 2026	61.23	69.00	61.23	65.62	65.62	-1.25%	886
Oct 30, 2026	63.80	67.59	63.22	66.45	66.45	5.31%	690
Oct 29, 2026	64.60	64.60	63.10	63.10	63.10	0.16%	2,129
Oct 28, 2026	63.29	65.40	63.00	63.00	63.00	-1.38%	229
Oct 27, 2026	65.56	68.50	63.00	63.88	63.88	-1.93%	2,109
Oct 26, 2026	67.26	67.26	64.46	65.14	65.14	-3.15%	938
Oct 23, 2026	62.15	68.70	62.15	67.26	67.26	1.14%	692
Oct 22, 2026	67.00	69.98	65.18	66.50	66.50	-0.72%	1,202
Oct 21, 2026	69.00	69.06	66.00	66.98	66.98	-2.93%	1,279
Oct 19, 2026	71.76	71.76	67.88	69.00	69.00	-3.85%	351
Oct 16, 2026	70.00	71.76	70.00	71.76	71.76	1.80%	150
Oct 15, 2026	71.00	72.33	69.41	70.49	70.49	-0.72%	226
Oct 14, 2026	70.57	71.00	69.13	71.00	71.00	2.71%	83
Oct 13, 2026	70.00	71.40	69.05	69.13	69.13	-1.24%	585
Oct 12, 2026	73.78	73.78	68.17	70.00	70.00	-2.15%	913
Oct 9, 2026	70.00	72.82	70.00	71.54	71.54	-2.00%	1,246
Oct 8, 2026	71.29	73.00	70.05	73.00	73.00	2.90%	1,701
Oct 7, 2026	72.00	73.28	69.21	70.94	70.94	-2.62%	3,059
Oct 6, 2026	71.00	72.85	71.00	72.85	72.85	4.99%	2,448
Oct 5, 2026	67.76	69.75	66.53	69.39	69.39	4.46%	3,138
Oct 1, 2026	71.19	71.19	66.00	66.43	66.43	-4.38%	1,078
Sep 30, 2026	74.80	74.80	69.31	69.47	69.47	-4.77%	6,647
Sep 29, 2026	74.76	74.76	72.05	72.95	72.95	-3.15%	2,202
Sep 28, 2026	77.69	77.69	73.55	75.32	75.32	-2.71%	4,764
Sep 25, 2026	75.10	78.80	75.10	77.42	77.42	-0.64%	1,864
Sep 24, 2026	79.50	81.66	77.80	77.92	77.92	-3.50%	545
Sep 23, 2026	77.05	80.75	77.05	80.75	80.75	-0.12%	1,292
Sep 22, 2026	82.99	82.99	80.85	80.85	80.85	-4.99%	1,045
Sep 21, 2026	80.36	85.10	80.36	85.10	85.10	4.93%	82
Sep 18, 2026	82.11	83.00	80.51	81.10	81.10	0.75%	1,145
Sep 17, 2026	80.50	81.00	78.55	80.50	80.50	-	1,239
Sep 16, 2026	81.00	81.86	77.86	80.50	80.50	-0.35%	3,213
Sep 15, 2026	81.95	82.62	78.16	80.78	80.78	-1.43%	3,574
Sep 11, 2026	79.22	81.95	79.22	81.95	81.95	-1.27%	226
Sep 10, 2026	80.83	83.00	80.83	83.00	83.00	-0.88%	1,050
Sep 9, 2026	83.90	83.90	81.90	83.74	83.74	2.12%	146
Sep 8, 2026	84.50	85.91	82.00	82.00	82.00	-1.89%	5,170
Sep 7, 2026	86.40	86.40	83.21	83.58	83.58	-1.33%	885
Sep 4, 2026	85.00	86.73	84.00	84.71	84.71	2.55%	729
Sep 3, 2026	84.54	88.00	82.17	82.60	82.60	-1.82%	2,768
Sep 2, 2026	85.05	86.75	83.35	84.13	84.13	-3.06%	1,871
Sep 1, 2026	87.51	88.29	86.50	86.79	86.79	-4.45%	1,356
Aug 31, 2026	91.50	91.50	90.83	90.83	90.83	2.60%	151
Aug 28, 2026	86.00	90.30	86.00	88.53	88.53	2.94%	671
Aug 27, 2026	90.19	90.19	85.52	86.00	86.00	-2.82%	756