Kriti Nutrients Limited (BOM:533210)
India · Delayed Price · Currency is INR 72.93
+0.93 (1.29%)
At close: Jul 31, 2026
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 80.98 | 80.98 | 78.42 | 78.42 | 78.42 | -4.99% | 927 |
| Jul 7, 2026 | 82.00 | 82.54 | 82.00 | 82.54 | 82.54 | 5.00% | 124 |
| Jul 3, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -4.48% | 22 |
| Jul 2, 2026 | 85.90 | 85.90 | 82.02 | 82.30 | 82.30 | -0.25% | 66 |
| Jul 1, 2026 | 84.00 | 85.49 | 82.51 | 82.51 | 82.51 | -0.89% | 495 |
| Jun 30, 2026 | 83.58 | 83.58 | 83.25 | 83.25 | 83.25 | -0.39% | 304 |
| Jun 29, 2026 | 84.24 | 84.24 | 82.12 | 83.58 | 83.58 | -3.31% | 1,705 |
| Jun 25, 2026 | 84.16 | 86.44 | 84.01 | 86.44 | 86.44 | 2.72% | 533 |
| Jun 24, 2026 | 84.00 | 85.00 | 84.00 | 84.15 | 84.15 | 0.68% | 669 |
| Jun 23, 2026 | 86.76 | 86.76 | 83.55 | 83.58 | 83.58 | -3.67% | 900 |
| Jun 22, 2026 | 81.00 | 86.76 | 81.00 | 86.76 | 86.76 | 5.00% | 5,763 |
| Jun 19, 2026 | 83.60 | 83.79 | 80.66 | 82.63 | 82.63 | -1.38% | 1,075 |
| Jun 18, 2026 | 82.50 | 83.89 | 82.40 | 83.79 | 83.79 | 2.00% | 625 |
| Jun 17, 2026 | 80.20 | 84.38 | 80.20 | 82.15 | 82.15 | 0.12% | 702 |
| Jun 16, 2026 | 82.50 | 85.40 | 81.41 | 82.05 | 82.05 | -1.14% | 1,365 |
| Jun 15, 2026 | 84.00 | 84.00 | 82.10 | 83.00 | 83.00 | 2.03% | 274 |
| Jun 12, 2026 | 78.25 | 84.97 | 78.25 | 81.35 | 81.35 | -0.18% | 2,581 |
| Jun 11, 2026 | 82.00 | 84.00 | 81.00 | 81.50 | 81.50 | -4.03% | 1,524 |
| Jun 10, 2026 | 85.11 | 85.50 | 84.77 | 84.92 | 84.92 | -4.83% | 74 |
| Jun 9, 2026 | 86.23 | 89.23 | 85.05 | 89.23 | 89.23 | 1.41% | 372 |
| Jun 8, 2026 | 88.00 | 88.00 | 86.10 | 87.99 | 87.99 | -1.13% | 1,119 |
| Jun 5, 2026 | 85.65 | 89.00 | 85.65 | 89.00 | 89.00 | -0.20% | 3,811 |
| Jun 4, 2026 | 90.70 | 90.70 | 89.02 | 89.18 | 89.18 | -1.68% | 383 |
| Jun 3, 2026 | 87.00 | 90.70 | 87.00 | 90.70 | 90.70 | 1.24% | 251 |
| Jun 2, 2026 | 90.30 | 91.39 | 89.30 | 89.59 | 89.59 | -4.69% | 3,154 |
| 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 |