Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 81.06
-0.54 (-0.66%)
Feb 19, 2026, 3:29 PM IST
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 82.00 | 85.39 | 81.00 | 81.60 | 81.60 | -1.62% | 14,504 |
| Feb 17, 2026 | 83.39 | 84.77 | 82.00 | 82.94 | 82.94 | -1.54% | 10,225 |
| Feb 16, 2026 | 85.30 | 87.75 | 82.02 | 84.24 | 84.24 | -2.67% | 16,921 |
| Feb 13, 2026 | 87.38 | 88.70 | 84.90 | 86.55 | 86.55 | -0.95% | 15,680 |
| Feb 12, 2026 | 84.20 | 88.28 | 84.02 | 87.38 | 87.38 | 1.22% | 19,415 |
| Feb 11, 2026 | 88.37 | 89.39 | 85.31 | 86.33 | 86.33 | -2.31% | 16,287 |
| Feb 10, 2026 | 87.87 | 89.80 | 87.65 | 88.37 | 88.37 | 1.06% | 48,200 |
| Feb 9, 2026 | 85.00 | 87.75 | 85.00 | 87.44 | 87.44 | 5.35% | 112,356 |
| Feb 6, 2026 | 81.70 | 86.08 | 81.64 | 83.00 | 83.00 | 1.68% | 71,129 |
| Feb 5, 2026 | 79.83 | 83.39 | 79.00 | 81.63 | 81.63 | 3.59% | 38,542 |
| Feb 4, 2026 | 75.50 | 79.90 | 73.05 | 78.80 | 78.80 | 5.87% | 22,741 |
| Feb 3, 2026 | 75.30 | 78.26 | 74.00 | 74.43 | 74.43 | 0.31% | 31,005 |
| Feb 2, 2026 | 77.95 | 77.95 | 72.00 | 74.20 | 74.20 | -3.62% | 8,991 |
| Feb 1, 2026 | 77.40 | 77.52 | 75.00 | 76.99 | 76.99 | 1.02% | 6,717 |
| Jan 30, 2026 | 75.00 | 77.65 | 74.26 | 76.21 | 76.21 | -0.41% | 8,464 |
| Jan 29, 2026 | 78.20 | 78.50 | 75.30 | 76.52 | 76.52 | -0.62% | 4,519 |
| Jan 28, 2026 | 76.60 | 78.39 | 76.13 | 77.00 | 77.00 | 2.03% | 21,213 |
| Jan 27, 2026 | 74.14 | 77.50 | 73.26 | 75.47 | 75.47 | -0.40% | 3,157 |
| Jan 23, 2026 | 78.80 | 78.80 | 75.41 | 75.77 | 75.77 | -2.38% | 3,990 |
| Jan 22, 2026 | 75.08 | 78.00 | 75.00 | 77.62 | 77.62 | 4.85% | 8,307 |
| Jan 21, 2026 | 77.46 | 80.90 | 73.00 | 74.03 | 74.03 | -4.43% | 27,456 |
| Jan 20, 2026 | 78.75 | 79.90 | 77.00 | 77.46 | 77.46 | -1.17% | 25,568 |
| Jan 19, 2026 | 81.00 | 84.80 | 76.28 | 78.38 | 78.38 | -4.23% | 30,533 |
| Jan 16, 2026 | 82.32 | 84.39 | 80.70 | 81.84 | 81.84 | -0.58% | 16,611 |
| Jan 14, 2026 | 81.05 | 85.93 | 80.11 | 82.32 | 82.32 | -0.23% | 6,656 |
| Jan 13, 2026 | 82.74 | 86.00 | 81.25 | 82.51 | 82.51 | 0.49% | 11,033 |
| Jan 12, 2026 | 82.59 | 87.81 | 81.00 | 82.11 | 82.11 | -1.57% | 14,369 |
| Jan 9, 2026 | 87.50 | 87.50 | 82.60 | 83.42 | 83.42 | -2.35% | 17,992 |
| Jan 8, 2026 | 86.55 | 88.32 | 84.05 | 85.43 | 85.43 | 1.41% | 12,864 |
| Jan 7, 2026 | 89.90 | 89.90 | 82.30 | 84.24 | 84.24 | -3.99% | 22,053 |
| Jan 6, 2026 | 81.50 | 89.20 | 79.59 | 87.74 | 87.74 | 8.11% | 50,024 |
| Jan 5, 2026 | 81.00 | 83.78 | 78.86 | 81.16 | 81.16 | 1.44% | 19,323 |
| Jan 2, 2026 | 80.88 | 82.01 | 79.25 | 80.01 | 80.01 | -0.93% | 34,620 |
| Jan 1, 2026 | 79.64 | 83.00 | 78.26 | 80.76 | 80.76 | -0.31% | 7,840 |
| Dec 31, 2025 | 82.56 | 84.90 | 80.10 | 81.01 | 81.01 | -0.91% | 17,504 |
| Dec 30, 2025 | 80.60 | 82.55 | 78.42 | 81.75 | 81.75 | 2.93% | 16,378 |
| Dec 29, 2025 | 84.90 | 84.90 | 78.76 | 79.42 | 79.42 | -6.37% | 32,486 |
| Dec 26, 2025 | 87.00 | 91.00 | 83.40 | 84.82 | 84.82 | -2.28% | 25,683 |
| Dec 24, 2025 | 88.10 | 91.40 | 86.00 | 86.80 | 86.80 | -2.31% | 18,937 |
| Dec 23, 2025 | 90.30 | 90.30 | 87.06 | 88.85 | 88.85 | -0.08% | 10,173 |
| Dec 22, 2025 | 90.95 | 91.90 | 88.01 | 88.92 | 88.92 | 0.16% | 16,621 |
| Dec 19, 2025 | 87.50 | 90.00 | 85.11 | 88.78 | 88.78 | 2.99% | 15,367 |
| Dec 18, 2025 | 89.39 | 89.40 | 85.62 | 86.20 | 86.20 | -2.13% | 6,670 |
| Dec 17, 2025 | 90.00 | 90.00 | 87.10 | 88.08 | 88.08 | -0.62% | 15,847 |
| Dec 16, 2025 | 88.00 | 88.99 | 84.95 | 88.63 | 88.63 | 0.81% | 30,630 |
| Dec 15, 2025 | 89.95 | 89.95 | 85.30 | 87.92 | 87.92 | 0.08% | 32,738 |
| Dec 12, 2025 | 84.40 | 88.99 | 82.12 | 87.85 | 87.85 | 6.87% | 41,623 |
| Dec 11, 2025 | 78.30 | 83.90 | 77.99 | 82.20 | 82.20 | 5.47% | 23,523 |
| Dec 10, 2025 | 73.96 | 83.58 | 73.94 | 77.94 | 77.94 | 5.41% | 171,280 |
| Dec 9, 2025 | 75.99 | 91.57 | 73.00 | 73.94 | 73.94 | -3.11% | 214,004 |