Kriti Nutrients Limited (BOM:533210)
India · Delayed Price · Currency is INR 92.00
-1.70 (-1.81%)
At close: May 8, 2026
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 64.21 | 64.50 | 61.00 | 61.20 | 61.20 | -4.67% | 1,131 |
| Mar 12, 2026 | 64.93 | 66.25 | 64.00 | 64.20 | 64.20 | -1.12% | 586 |
| Mar 11, 2026 | 63.52 | 66.00 | 63.42 | 64.93 | 64.93 | 2.22% | 1,375 |
| Mar 10, 2026 | 62.55 | 63.57 | 61.00 | 63.52 | 63.52 | 4.63% | 356 |
| Mar 9, 2026 | 66.35 | 66.35 | 60.00 | 60.71 | 60.71 | -5.36% | 1,965 |
| Mar 6, 2026 | 58.55 | 68.01 | 58.55 | 64.15 | 64.15 | -2.42% | 1,514 |
| 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 |