Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 51.26
+0.89 (1.77%)
Nov 11, 2026, 2:49 PM IST
NSE:KRITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.89 | 52.89 | 50.62 | 51.26 | 51.26 | 1.77% | 3,769 |
| Nov 9, 2026 | 49.41 | 51.00 | 49.08 | 50.37 | 50.37 | -0.06% | 3,547 |
| Nov 8, 2026 | 50.88 | 51.99 | 50.00 | 50.40 | 50.40 | 0.70% | 2,182 |
| Nov 6, 2026 | 55.00 | 55.00 | 49.11 | 50.05 | 50.05 | -2.80% | 1,929 |
| Nov 5, 2026 | 51.90 | 52.90 | 49.05 | 51.49 | 51.49 | 2.28% | 21,433 |
| Nov 4, 2026 | 48.46 | 51.00 | 48.46 | 50.34 | 50.34 | 1.19% | 4,405 |
| Nov 3, 2026 | 51.80 | 51.80 | 48.65 | 49.75 | 49.75 | 2.01% | 2,430 |
| Nov 2, 2026 | 49.49 | 51.99 | 48.00 | 48.77 | 48.77 | 1.54% | 6,382 |
| Oct 30, 2026 | 49.50 | 50.46 | 47.81 | 48.03 | 48.03 | -2.95% | 8,366 |
| Oct 29, 2026 | 51.79 | 51.79 | 49.00 | 49.49 | 49.49 | -1.59% | 4,679 |
| Oct 28, 2026 | 50.90 | 50.90 | 49.50 | 50.29 | 50.29 | 0.64% | 2,633 |
| Oct 27, 2026 | 51.45 | 51.45 | 48.20 | 49.97 | 49.97 | 2.15% | 4,398 |
| Oct 26, 2026 | 50.00 | 51.90 | 47.01 | 48.92 | 48.92 | -2.12% | 5,735 |
| Oct 23, 2026 | 54.00 | 54.00 | 49.50 | 49.98 | 49.98 | -1.03% | 10,890 |
| Oct 22, 2026 | 53.61 | 55.49 | 48.51 | 50.50 | 50.50 | -6.52% | 78,920 |
| Oct 21, 2026 | 55.99 | 55.99 | 54.01 | 54.02 | 54.02 | -1.67% | 4,334 |
| Oct 19, 2026 | 58.80 | 58.80 | 54.61 | 54.94 | 54.94 | -0.72% | 10,762 |
| Oct 16, 2026 | 55.06 | 58.90 | 55.01 | 55.34 | 55.34 | 0.51% | 10,800 |
| Oct 15, 2026 | 56.01 | 56.01 | 54.76 | 55.06 | 55.06 | -2.50% | 9,695 |
| Oct 14, 2026 | 57.90 | 57.90 | 55.25 | 56.47 | 56.47 | 1.18% | 2,915 |
| Oct 13, 2026 | 57.89 | 57.89 | 55.13 | 55.81 | 55.81 | -1.31% | 3,996 |
| Oct 12, 2026 | 60.00 | 60.00 | 55.33 | 56.55 | 56.55 | -0.81% | 4,605 |
| Oct 9, 2026 | 56.49 | 57.90 | 55.64 | 57.01 | 57.01 | 2.63% | 7,523 |
| Oct 8, 2026 | 59.07 | 59.89 | 53.80 | 55.55 | 55.55 | -5.96% | 61,801 |
| Oct 7, 2026 | 60.05 | 61.00 | 57.65 | 59.07 | 59.07 | -1.60% | 8,290 |
| Oct 6, 2026 | 61.99 | 61.99 | 58.15 | 60.03 | 60.03 | -1.46% | 7,079 |
| Oct 5, 2026 | 62.00 | 62.00 | 58.12 | 60.92 | 60.92 | 0.25% | 3,625 |
| Oct 1, 2026 | 62.00 | 62.00 | 58.30 | 60.77 | 60.77 | -0.38% | 7,823 |
| Sep 30, 2026 | 63.80 | 63.80 | 60.46 | 61.00 | 61.00 | -2.26% | 10,030 |
| Sep 29, 2026 | 60.27 | 62.50 | 60.27 | 62.41 | 62.41 | 3.55% | 7,772 |
| Sep 28, 2026 | 61.00 | 61.20 | 59.52 | 60.27 | 60.27 | -1.54% | 4,194 |
| Sep 25, 2026 | 63.50 | 63.50 | 60.51 | 61.21 | 61.21 | -0.71% | 6,972 |
| Sep 24, 2026 | 61.35 | 64.00 | 61.35 | 61.65 | 61.65 | -2.44% | 8,298 |
| Sep 23, 2026 | 62.89 | 66.00 | 60.11 | 63.19 | 63.19 | 5.76% | 45,222 |
| Sep 22, 2026 | 58.52 | 59.99 | 58.00 | 59.75 | 59.75 | 1.25% | 22,034 |
| Sep 21, 2026 | 60.63 | 60.63 | 58.20 | 59.01 | 59.01 | -0.72% | 22,902 |
| Sep 18, 2026 | 62.99 | 62.99 | 58.91 | 59.44 | 59.44 | -0.85% | 30,068 |
| Sep 17, 2026 | 62.21 | 62.21 | 58.71 | 59.95 | 59.95 | -3.17% | 16,133 |
| Sep 16, 2026 | 63.00 | 63.00 | 60.80 | 61.91 | 61.91 | 0.50% | 9,680 |
| Sep 15, 2026 | 64.00 | 64.00 | 60.60 | 61.60 | 61.60 | 0.33% | 5,506 |
| Sep 11, 2026 | 62.90 | 63.30 | 60.00 | 61.40 | 61.40 | -2.38% | 5,393 |
| Sep 10, 2026 | 60.60 | 63.47 | 60.60 | 62.90 | 62.90 | 3.20% | 4,601 |
| Sep 9, 2026 | 64.35 | 64.35 | 60.60 | 60.95 | 60.95 | -0.52% | 16,043 |
| Sep 8, 2026 | 62.16 | 64.00 | 61.20 | 61.27 | 61.27 | -1.92% | 8,096 |
| Sep 7, 2026 | 61.60 | 64.00 | 60.50 | 62.47 | 62.47 | 1.41% | 17,485 |
| Sep 4, 2026 | 60.11 | 62.98 | 59.00 | 61.60 | 61.60 | 1.08% | 23,406 |
| Sep 3, 2026 | 61.80 | 61.84 | 60.06 | 60.94 | 60.94 | 0.07% | 2,728 |
| Sep 2, 2026 | 61.45 | 61.49 | 58.10 | 60.90 | 60.90 | 0.56% | 12,298 |
| Sep 1, 2026 | 61.90 | 62.80 | 60.01 | 60.56 | 60.56 | 0.30% | 7,345 |
| Aug 31, 2026 | 62.70 | 63.95 | 58.00 | 60.38 | 60.38 | -3.72% | 36,883 |