Kriti Nutrients Limited (BOM:533210)
India · Delayed Price · Currency is INR 81.10
+0.60 (0.75%)
At close: Sep 18, 2026
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.11 | 83.00 | 80.51 | 81.10 | 81.10 | 0.75% | 897 |
| 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 |
| Aug 26, 2026 | 89.14 | 92.00 | 87.95 | 88.50 | 88.50 | -1.03% | 3,645 |
| Aug 25, 2026 | 89.00 | 91.51 | 88.51 | 89.42 | 89.42 | 0.75% | 5,134 |
| Aug 24, 2026 | 86.00 | 88.75 | 85.99 | 88.75 | 88.75 | 4.99% | 5,861 |
| Aug 21, 2026 | 83.80 | 86.08 | 83.39 | 84.53 | 84.53 | 0.87% | 1,426 |
| Aug 20, 2026 | 84.05 | 85.25 | 82.32 | 83.80 | 83.80 | -0.48% | 3,218 |
| Aug 19, 2026 | 85.50 | 85.50 | 84.20 | 84.20 | 84.20 | -1.66% | 2,189 |
| Aug 18, 2026 | 85.88 | 86.70 | 84.50 | 85.62 | 85.62 | -0.30% | 1,322 |
| Aug 17, 2026 | 83.49 | 85.95 | 82.00 | 85.88 | 85.88 | 4.35% | 5,349 |
| Aug 14, 2026 | 83.00 | 84.66 | 82.18 | 82.30 | 82.30 | -4.86% | 3,951 |
| Aug 13, 2026 | 84.50 | 86.50 | 82.50 | 86.50 | 86.50 | 1.76% | 8,079 |
| Aug 12, 2026 | 84.53 | 87.05 | 84.53 | 85.00 | 85.00 | - | 1,474 |
| Aug 11, 2026 | 85.10 | 87.27 | 85.00 | 85.00 | 85.00 | -1.81% | 5,368 |
| Aug 10, 2026 | 87.00 | 92.00 | 86.56 | 86.57 | 86.57 | -3.89% | 2,757 |
| Aug 7, 2026 | 90.07 | 91.81 | 90.07 | 90.07 | 90.07 | -5.00% | 5,453 |
| Aug 6, 2026 | 95.94 | 95.95 | 91.50 | 94.81 | 94.81 | 7.34% | 23,217 |
| Aug 5, 2026 | 84.00 | 88.33 | 83.00 | 88.33 | 88.33 | 10.00% | 5,462 |
| Aug 4, 2026 | 74.82 | 80.30 | 72.96 | 80.30 | 80.30 | 10.00% | 4,062 |
| Aug 3, 2026 | 71.85 | 76.48 | 71.85 | 73.00 | 73.00 | 0.10% | 2,489 |
| Jul 31, 2026 | 74.90 | 79.20 | 72.64 | 72.93 | 72.93 | 1.29% | 1,801 |
| Jul 30, 2026 | 72.00 | 73.98 | 71.95 | 72.00 | 72.00 | 0.07% | 1,002 |
| Jul 29, 2026 | 77.00 | 77.70 | 71.05 | 71.95 | 71.95 | -7.41% | 3,366 |
| Jul 28, 2026 | 78.00 | 78.49 | 76.05 | 77.71 | 77.71 | 1.45% | 119 |
| Jul 27, 2026 | 76.00 | 76.79 | 75.70 | 76.60 | 76.60 | 0.26% | 360 |
| Jul 24, 2026 | 76.65 | 76.65 | 76.40 | 76.40 | 76.40 | 1.66% | 125 |
| Jul 23, 2026 | 78.79 | 78.79 | 75.15 | 75.15 | 75.15 | -4.62% | 164 |
| Jul 22, 2026 | 79.99 | 79.99 | 74.20 | 78.79 | 78.79 | 2.38% | 372 |
| Jul 21, 2026 | 77.00 | 77.00 | 75.46 | 76.96 | 76.96 | 0.60% | 1,768 |
| Jul 17, 2026 | 74.55 | 79.98 | 74.55 | 76.50 | 76.50 | -1.92% | 857 |
| Jul 16, 2026 | 79.00 | 79.50 | 77.11 | 78.00 | 78.00 | -1.27% | 255 |
| Jul 15, 2026 | 79.38 | 79.99 | 78.00 | 79.00 | 79.00 | 0.01% | 4,024 |
| Jul 14, 2026 | 76.25 | 80.00 | 76.25 | 78.99 | 78.99 | -1.19% | 1,266 |
| Jul 13, 2026 | 75.01 | 80.94 | 75.01 | 79.94 | 79.94 | 2.54% | 505 |
| Jul 10, 2026 | 77.90 | 78.50 | 75.05 | 77.96 | 77.96 | 1.58% | 1,053 |
| Jul 9, 2026 | 76.00 | 77.97 | 75.25 | 76.75 | 76.75 | -2.13% | 2,631 |