NSE:KRITI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	95.10	95.10	90.50	91.26	91.26	-2.28%	110,669
May 5, 2026	84.87	101.84	84.87	93.39	93.39	10.04%	790,164
May 4, 2026	84.90	85.25	82.10	84.87	84.87	3.31%	34,288
Apr 30, 2026	81.45	82.68	79.97	82.15	82.15	1.61%	39,264
Apr 29, 2026	80.00	81.48	78.80	80.85	80.85	0.25%	50,133
Apr 28, 2026	82.70	83.00	79.31	80.65	80.65	0.37%	35,086
Apr 27, 2026	80.01	83.00	80.00	80.35	80.35	-2.07%	26,877
Apr 24, 2026	84.00	86.00	82.00	82.05	82.05	-1.12%	28,889
Apr 23, 2026	83.90	85.60	82.22	82.98	82.98	-2.32%	27,199
Apr 22, 2026	85.01	87.00	83.14	84.95	84.95	0.83%	44,255
Apr 21, 2026	80.77	89.90	80.77	84.25	84.25	3.06%	129,683
Apr 20, 2026	84.00	85.88	80.60	81.75	81.75	-2.38%	38,024
Apr 17, 2026	81.09	87.79	81.09	83.74	83.74	2.72%	78,622
Apr 16, 2026	84.41	84.41	80.21	81.52	81.52	-1.50%	29,727
Apr 15, 2026	84.50	84.61	80.90	82.76	82.76	0.77%	51,280
Apr 13, 2026	81.90	84.60	79.01	82.13	82.13	2.57%	56,987
Apr 10, 2026	83.90	83.90	79.10	80.07	80.07	-1.44%	68,433
Apr 9, 2026	87.90	87.99	80.10	81.24	81.24	-5.15%	134,168
Apr 8, 2026	74.99	85.65	74.99	85.65	85.65	19.99%	172,525
Apr 7, 2026	68.00	73.48	67.92	71.38	71.38	4.45%	83,938
Apr 6, 2026	70.00	72.02	68.21	68.34	68.34	-2.16%	34,932
Apr 2, 2026	67.99	71.19	66.26	69.85	69.85	2.06%	67,052
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