NSE:KRITI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	67.99	68.90	67.01	67.65	67.65	0.71%	9,134
Jul 16, 2026	68.79	68.79	66.11	67.17	67.17	-0.90%	2,952
Jul 15, 2026	69.18	69.20	67.05	67.78	67.78	-2.04%	8,344
Jul 14, 2026	69.29	69.79	68.42	69.19	69.19	0.35%	2,279
Jul 13, 2026	71.00	71.00	68.20	68.95	68.95	-3.57%	11,501
Jul 10, 2026	68.95	71.99	67.55	71.50	71.50	2.82%	14,252
Jul 9, 2026	69.80	70.60	65.00	69.54	69.54	2.28%	22,986
Jul 8, 2026	70.37	70.37	67.20	67.99	67.99	-2.90%	19,374
Jul 7, 2026	71.07	71.07	69.00	70.02	70.02	-1.27%	1,246
Jul 6, 2026	71.67	71.70	69.30	70.92	70.92	-0.20%	11,996
Jul 3, 2026	69.50	72.95	69.50	71.06	71.06	1.43%	9,056
Jul 2, 2026	70.39	71.00	69.50	70.06	70.06	-0.55%	5,718
Jul 1, 2026	70.98	72.00	69.00	70.45	70.45	-0.76%	15,469
Jun 30, 2026	68.53	71.00	68.00	70.99	70.99	2.84%	11,381
Jun 29, 2026	71.50	71.50	68.00	69.03	69.03	-2.46%	9,816
Jun 25, 2026	72.80	72.80	70.00	70.77	70.77	-1.26%	10,231
Jun 24, 2026	72.99	72.99	70.10	71.67	71.67	-0.04%	7,544
Jun 23, 2026	72.40	72.40	71.40	71.70	71.70	-1.09%	3,043
Jun 22, 2026	74.90	75.00	71.50	72.49	72.49	-0.11%	5,788
Jun 19, 2026	72.30	74.80	70.51	72.57	72.57	0.37%	6,405
Jun 18, 2026	71.96	73.45	70.21	72.30	72.30	0.47%	5,087
Jun 17, 2026	72.00	73.00	71.00	71.96	71.96	-3.08%	12,324
Jun 16, 2026	74.00	75.00	72.75	74.25	74.25	0.34%	6,408
Jun 15, 2026	75.40	75.40	72.60	74.00	74.00	1.93%	2,685
Jun 12, 2026	72.80	73.20	68.00	72.60	72.60	3.71%	11,989
Jun 11, 2026	74.00	74.00	70.00	70.00	70.00	-3.57%	6,877
Jun 10, 2026	73.05	73.05	72.55	72.59	72.59	-0.63%	1,655
Jun 9, 2026	75.00	75.00	73.05	73.05	73.05	-	2,114
Jun 8, 2026	74.00	76.00	71.05	73.05	73.05	-2.25%	5,470
Jun 5, 2026	73.00	76.71	73.00	74.73	74.73	2.29%	7,415
Jun 4, 2026	75.51	77.00	73.00	73.06	73.06	-3.24%	6,561
Jun 3, 2026	74.51	75.60	73.50	75.51	75.51	1.19%	15,315
Jun 2, 2026	72.03	78.00	72.03	74.62	74.62	-0.05%	7,525
Jun 1, 2026	71.00	75.31	70.65	74.66	74.66	4.08%	150,149
May 29, 2026	71.57	74.50	70.00	71.73	71.73	-0.93%	27,408
May 27, 2026	68.96	72.40	67.52	72.40	72.40	4.99%	136,645
May 26, 2026	69.47	70.10	67.61	68.96	68.96	-0.75%	17,656
May 25, 2026	72.95	72.95	67.60	69.48	69.48	-2.24%	34,493
May 22, 2026	73.00	73.98	70.00	71.07	71.07	0.42%	19,146
May 21, 2026	70.90	72.00	70.00	70.77	70.77	0.83%	7,841
May 20, 2026	71.00	71.58	67.61	70.19	70.19	1.15%	11,624
May 19, 2026	69.70	73.18	66.34	69.39	69.39	-0.44%	27,580
May 18, 2026	68.52	70.98	68.03	69.70	69.70	-2.67%	25,862
May 15, 2026	74.98	74.98	71.61	71.61	71.61	-4.99%	29,721
May 14, 2026	83.00	83.00	75.37	75.37	75.37	-4.99%	37,682
May 13, 2026	82.00	86.00	79.33	79.33	79.33	-4.99%	49,594
May 12, 2026	83.35	88.80	83.01	83.50	83.50	-3.46%	18,513
May 11, 2026	87.95	87.95	83.00	86.49	86.49	-	7,199
May 8, 2026	88.95	90.99	85.00	86.49	86.49	-2.78%	28,406
May 7, 2026	93.80	93.80	88.28	88.96	88.96	-2.52%	73,690