Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 135.21
+1.01 (0.75%)
Sep 3, 2025, 3:29 PM IST
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 129.00 | 135.00 | 129.00 | 134.20 | 134.20 | 0.35% | 3,167 |
| Sep 1, 2025 | 133.09 | 135.00 | 132.43 | 133.73 | 133.73 | 0.47% | 6,812 |
| Aug 29, 2025 | 134.69 | 135.00 | 133.00 | 133.10 | 133.10 | 0.35% | 8,091 |
| Aug 28, 2025 | 137.47 | 137.47 | 132.00 | 132.64 | 132.64 | -3.67% | 5,311 |
| Aug 26, 2025 | 134.70 | 140.00 | 130.57 | 137.69 | 137.69 | 1.09% | 33,841 |
| Aug 25, 2025 | 142.17 | 142.17 | 135.85 | 136.20 | 136.20 | -4.76% | 37,913 |
| Aug 22, 2025 | 143.00 | 148.40 | 143.00 | 143.00 | 143.00 | -3.04% | 12,647 |
| Aug 21, 2025 | 149.70 | 149.70 | 143.52 | 147.49 | 147.49 | -1.73% | 13,911 |
| Aug 20, 2025 | 152.10 | 152.10 | 147.25 | 150.08 | 150.08 | -3.17% | 66,558 |
| Aug 19, 2025 | 155.99 | 158.00 | 150.35 | 155.00 | 155.00 | -0.83% | 4,043 |
| Aug 18, 2025 | 151.05 | 157.70 | 145.02 | 156.30 | 156.30 | 2.65% | 56,202 |
| Aug 14, 2025 | 152.27 | 153.00 | 152.27 | 152.27 | 152.27 | -2.00% | 23,789 |
| Aug 13, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | -2.01% | 1,992 |
| Aug 12, 2025 | 158.57 | 158.60 | 158.56 | 158.56 | 158.56 | -2.00% | 3,674 |
| Aug 11, 2025 | 155.45 | 161.80 | 155.45 | 161.80 | 161.80 | 2.00% | 206,244 |
| Aug 8, 2025 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | -2.00% | 1,658 |
| Aug 7, 2025 | 165.00 | 165.00 | 161.87 | 161.87 | 161.87 | -2.00% | 231 |
| Aug 6, 2025 | 168.56 | 168.56 | 165.18 | 165.18 | 165.18 | -2.01% | 2,653 |
| Aug 5, 2025 | 170.28 | 170.28 | 168.56 | 168.56 | 168.56 | -2.00% | 6,552 |
| Aug 4, 2025 | 170.47 | 172.00 | 170.47 | 172.00 | 172.00 | -1.12% | 51,563 |
| Aug 1, 2025 | 177.50 | 177.50 | 173.95 | 173.95 | 173.95 | -2.01% | 875 |
| Jul 31, 2025 | 170.54 | 177.51 | 170.54 | 177.51 | 177.51 | 2.00% | 102,895 |
| Jul 30, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | 2.00% | 13,085 |
| Jul 29, 2025 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | 2.00% | 43,409 |
| Jul 28, 2025 | 163.18 | 167.28 | 160.72 | 167.28 | 167.28 | 2.00% | 6,242 |
| Jul 25, 2025 | 163.14 | 165.25 | 163.14 | 164.00 | 164.00 | 0.53% | 30,799 |
| Jul 24, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 1.99% | 30,443 |
| Jul 23, 2025 | 154.50 | 159.95 | 154.35 | 159.95 | 159.95 | 1.56% | 10,979 |
| Jul 22, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -2.00% | 6,637 |
| Jul 21, 2025 | 162.00 | 162.00 | 160.72 | 160.72 | 160.72 | -2.00% | 970 |
| Jul 18, 2025 | 160.72 | 164.00 | 160.72 | 164.00 | 164.00 | - | 19,344 |
| Jul 17, 2025 | 166.60 | 166.60 | 164.00 | 164.00 | 164.00 | -1.56% | 4,214 |
| Jul 16, 2025 | 169.15 | 169.15 | 166.60 | 166.60 | 166.60 | -2.00% | 4,701 |
| Jul 15, 2025 | 170.00 | 170.00 | 169.99 | 170.00 | 170.00 | -1.99% | 3,532 |
| Jul 14, 2025 | 174.99 | 177.00 | 173.46 | 173.46 | 173.46 | -2.00% | 3,471 |
| Jul 11, 2025 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.53% | 19,184 |
| Jul 10, 2025 | 174.00 | 174.33 | 172.00 | 174.33 | 174.33 | 2.00% | 30,709 |
| Jul 9, 2025 | 170.92 | 170.92 | 168.20 | 170.92 | 170.92 | 2.00% | 54,234 |
| Jul 8, 2025 | 163.38 | 170.00 | 161.00 | 167.57 | 167.57 | 1.53% | 13,326 |
| Jul 7, 2025 | 170.00 | 171.35 | 160.40 | 165.04 | 165.04 | -0.75% | 9,911 |
| Jul 4, 2025 | 171.00 | 171.90 | 161.10 | 166.28 | 166.28 | 1.53% | 73,340 |
| Jul 3, 2025 | 157.50 | 163.77 | 152.98 | 163.77 | 163.77 | 4.99% | 62,868 |
| Jul 2, 2025 | 148.80 | 155.98 | 148.80 | 155.98 | 155.98 | 4.99% | 68,294 |
| Jul 1, 2025 | 144.38 | 150.38 | 138.00 | 148.56 | 148.56 | 3.73% | 52,252 |
| Jun 30, 2025 | 148.60 | 149.49 | 143.00 | 143.22 | 143.22 | -2.62% | 9,623 |
| Jun 27, 2025 | 147.00 | 150.00 | 145.50 | 147.07 | 147.07 | -1.26% | 16,245 |
| Jun 26, 2025 | 151.94 | 154.00 | 147.00 | 148.95 | 148.95 | -1.51% | 10,155 |
| Jun 25, 2025 | 152.42 | 155.60 | 145.01 | 151.24 | 151.24 | -0.77% | 11,766 |
| Jun 24, 2025 | 154.00 | 158.00 | 152.00 | 152.42 | 152.42 | -1.03% | 12,371 |
| Jun 23, 2025 | 157.75 | 157.75 | 151.50 | 154.01 | 154.01 | -2.37% | 17,718 |