Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 158.63
-3.24 (-2.00%)
Aug 8, 2025, 2:14 PM IST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 152.00 | 158.75 | 152.00 | 157.75 | 157.75 | 2.67% | 19,574 |
| Jun 19, 2025 | 154.87 | 159.75 | 153.20 | 153.65 | 153.65 | -0.38% | 24,636 |
| Jun 18, 2025 | 158.00 | 164.00 | 152.00 | 154.23 | 154.23 | -2.01% | 25,950 |
| Jun 17, 2025 | 155.00 | 157.40 | 148.00 | 157.40 | 157.40 | 5.00% | 102,697 |
| Jun 16, 2025 | 146.97 | 153.55 | 146.97 | 149.91 | 149.91 | 2.51% | 88,450 |
| Jun 13, 2025 | 148.00 | 149.15 | 141.12 | 146.24 | 146.24 | -1.56% | 50,431 |
| Jun 12, 2025 | 143.05 | 149.00 | 142.50 | 148.55 | 148.55 | 2.37% | 63,036 |
| Jun 11, 2025 | 142.45 | 148.00 | 142.45 | 145.11 | 145.11 | 2.01% | 22,817 |
| Jun 10, 2025 | 143.68 | 145.98 | 140.81 | 142.25 | 142.25 | -1.00% | 23,961 |
| Jun 9, 2025 | 145.99 | 146.50 | 143.00 | 143.68 | 143.68 | 1.53% | 14,739 |
| Jun 6, 2025 | 145.40 | 148.01 | 140.10 | 141.51 | 141.51 | -1.70% | 34,136 |
| Jun 5, 2025 | 143.60 | 146.85 | 141.54 | 143.95 | 143.95 | -0.53% | 22,069 |
| Jun 4, 2025 | 146.23 | 149.20 | 143.24 | 144.72 | 144.72 | -0.54% | 13,246 |
| Jun 3, 2025 | 146.90 | 149.40 | 142.72 | 145.51 | 145.51 | 0.90% | 34,761 |
| Jun 2, 2025 | 144.85 | 147.50 | 140.05 | 144.21 | 144.21 | 1.07% | 28,889 |