Kriti Nutrients Limited (BOM:533210)
India · Delayed Price · Currency is INR 71.76
+1.27 (1.80%)
At close: Oct 16, 2026
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.00 | 71.76 | 70.00 | 71.76 | 71.76 | 1.80% | 150 |
| Oct 15, 2026 | 71.00 | 72.33 | 69.41 | 70.49 | 70.49 | -0.72% | 226 |
| Oct 14, 2026 | 70.57 | 71.00 | 69.13 | 71.00 | 71.00 | 2.71% | 83 |
| Oct 13, 2026 | 70.00 | 71.40 | 69.05 | 69.13 | 69.13 | -1.24% | 585 |
| Oct 12, 2026 | 73.78 | 73.78 | 68.17 | 70.00 | 70.00 | -2.15% | 913 |
| Oct 9, 2026 | 70.00 | 72.82 | 70.00 | 71.54 | 71.54 | -2.00% | 1,246 |
| Oct 8, 2026 | 71.29 | 73.00 | 70.05 | 73.00 | 73.00 | 2.90% | 1,701 |
| Oct 7, 2026 | 72.00 | 73.28 | 69.21 | 70.94 | 70.94 | -2.62% | 3,059 |
| Oct 6, 2026 | 71.00 | 72.85 | 71.00 | 72.85 | 72.85 | 4.99% | 2,448 |
| Oct 5, 2026 | 67.76 | 69.75 | 66.53 | 69.39 | 69.39 | 4.46% | 3,138 |
| Oct 1, 2026 | 71.19 | 71.19 | 66.00 | 66.43 | 66.43 | -4.38% | 1,078 |
| Sep 30, 2026 | 74.80 | 74.80 | 69.31 | 69.47 | 69.47 | -4.77% | 6,647 |
| Sep 29, 2026 | 74.76 | 74.76 | 72.05 | 72.95 | 72.95 | -3.15% | 2,202 |
| Sep 28, 2026 | 77.69 | 77.69 | 73.55 | 75.32 | 75.32 | -2.71% | 4,764 |
| Sep 25, 2026 | 75.10 | 78.80 | 75.10 | 77.42 | 77.42 | -0.64% | 1,864 |
| Sep 24, 2026 | 79.50 | 81.66 | 77.80 | 77.92 | 77.92 | -3.50% | 545 |
| Sep 23, 2026 | 77.05 | 80.75 | 77.05 | 80.75 | 80.75 | -0.12% | 1,292 |
| Sep 22, 2026 | 82.99 | 82.99 | 80.85 | 80.85 | 80.85 | -4.99% | 1,045 |
| Sep 21, 2026 | 80.36 | 85.10 | 80.36 | 85.10 | 85.10 | 4.93% | 82 |
| Sep 18, 2026 | 82.11 | 83.00 | 80.51 | 81.10 | 81.10 | 0.75% | 1,145 |
| 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 |