Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	75.82	75.82	69.71	70.05	70.05	-0.20%	841
Feb 19, 2026	71.25	72.51	69.55	70.19	70.19	-2.70%	2,576
Feb 18, 2026	72.57	73.88	71.00	72.14	72.14	-0.08%	70
Feb 17, 2026	73.75	74.87	72.15	72.20	72.20	-4.60%	873
Feb 16, 2026	72.01	75.68	72.01	75.68	75.68	0.07%	1,822
Feb 13, 2026	74.77	75.67	74.59	75.63	75.63	1.54%	19
Feb 12, 2026	73.42	75.00	73.17	74.48	74.48	0.91%	2,047
Feb 11, 2026	75.65	75.65	73.80	73.81	73.81	-1.13%	2,004
Feb 10, 2026	74.34	76.75	74.25	74.65	74.65	0.35%	1,801
Feb 9, 2026	76.66	77.48	73.97	74.39	74.39	0.08%	1,597
Feb 6, 2026	74.35	75.92	73.87	74.33	74.33	0.15%	1,138
Feb 5, 2026	77.19	77.19	74.00	74.22	74.22	-0.24%	1,141
Feb 4, 2026	73.16	74.47	73.16	74.40	74.40	1.49%	5,751
Feb 3, 2026	72.85	73.47	71.75	73.31	73.31	0.84%	4,137
Feb 2, 2026	71.28	73.61	71.14	72.70	72.70	1.08%	286