Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 67.20
+2.39 (3.69%)
Apr 1, 2026, 3:29 PM IST
NSE:KRITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 67.00 | 70.99 | 66.30 | 68.44 | 68.44 | 5.60% | 51,069 |
| Mar 30, 2026 | 73.40 | 78.00 | 63.00 | 64.81 | 64.81 | -12.49% | 227,057 |
| Mar 27, 2026 | 71.00 | 78.45 | 63.15 | 74.06 | 74.06 | 12.88% | 582,566 |
| Mar 25, 2026 | 54.68 | 65.61 | 53.99 | 65.61 | 65.61 | 19.99% | 299,863 |
| Mar 24, 2026 | 62.10 | 62.10 | 53.00 | 54.68 | 54.68 | -9.00% | 288,739 |
| Mar 23, 2026 | 67.00 | 69.96 | 58.63 | 60.09 | 60.09 | -12.44% | 170,383 |
| Mar 20, 2026 | 73.98 | 75.81 | 66.87 | 68.63 | 68.63 | -7.27% | 95,147 |
| Mar 19, 2026 | 77.76 | 79.97 | 72.27 | 74.01 | 74.01 | -4.81% | 47,193 |
| Mar 18, 2026 | 78.00 | 80.51 | 77.00 | 77.75 | 77.75 | 1.21% | 29,942 |
| Mar 17, 2026 | 79.57 | 79.79 | 75.00 | 76.82 | 76.82 | -3.73% | 32,151 |
| Mar 16, 2026 | 83.60 | 84.98 | 77.00 | 79.80 | 79.80 | -2.28% | 188,254 |
| Mar 13, 2026 | 82.36 | 83.65 | 78.10 | 81.66 | 81.66 | 0.41% | 96,132 |
| Mar 12, 2026 | 82.53 | 84.92 | 80.34 | 81.33 | 81.33 | -1.45% | 21,158 |
| Mar 11, 2026 | 82.40 | 83.00 | 79.59 | 82.53 | 82.53 | 1.69% | 13,130 |
| Mar 10, 2026 | 81.10 | 83.94 | 78.88 | 81.16 | 81.16 | 1.63% | 19,828 |
| Mar 9, 2026 | 81.99 | 81.99 | 79.26 | 79.86 | 79.86 | -2.95% | 19,856 |
| Mar 6, 2026 | 77.01 | 90.00 | 75.00 | 82.29 | 82.29 | 7.18% | 57,852 |
| Mar 5, 2026 | 76.89 | 78.25 | 76.01 | 76.78 | 76.78 | -0.14% | 31,796 |
| Mar 4, 2026 | 74.00 | 77.99 | 74.00 | 76.89 | 76.89 | -0.81% | 54,292 |
| Mar 2, 2026 | 76.80 | 79.17 | 76.80 | 77.52 | 77.52 | -2.64% | 16,735 |
| Feb 27, 2026 | 85.71 | 85.71 | 76.81 | 79.62 | 79.62 | -4.07% | 53,351 |
| Feb 26, 2026 | 84.01 | 86.99 | 82.01 | 83.00 | 83.00 | -2.66% | 7,499 |
| Feb 25, 2026 | 85.49 | 85.52 | 82.12 | 85.27 | 85.27 | 0.94% | 31,358 |
| Feb 24, 2026 | 84.99 | 84.99 | 80.10 | 84.48 | 84.48 | 3.45% | 19,395 |
| Feb 23, 2026 | 81.50 | 84.40 | 81.50 | 81.66 | 81.66 | -0.50% | 21,846 |
| Feb 20, 2026 | 82.01 | 82.69 | 79.35 | 82.07 | 82.07 | 0.89% | 19,198 |
| Feb 19, 2026 | 81.05 | 85.44 | 79.82 | 81.35 | 81.35 | -0.31% | 141,008 |
| 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 |