Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	82.50	82.50	81.00	81.67	81.67	-4.19%	4,059
May 15, 2026	87.89	87.89	84.99	85.24	85.24	-4.72%	170
May 14, 2026	88.20	90.89	85.38	89.46	89.46	1.13%	8,508
May 13, 2026	89.79	92.40	87.99	88.46	88.46	-1.48%	1,726
May 12, 2026	93.86	93.86	87.10	89.79	89.79	-1.77%	4,347
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