Kriti Industries (India) Limited (NSE:KRITI)
India · Delayed Price · Currency is INR 61.55
-0.92 (-1.47%)
Sep 8, 2026, 11:39 AM IST
NSE:KRITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 61.60 | 64.00 | 60.50 | 63.09 | - | 2.42% | 4,322 |
| 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 |
| Aug 28, 2026 | 64.99 | 64.99 | 61.99 | 62.71 | 62.71 | -2.14% | 21,987 |
| Aug 27, 2026 | 64.06 | 65.45 | 64.00 | 64.08 | 64.08 | -0.09% | 9,207 |
| Aug 26, 2026 | 65.89 | 65.89 | 63.91 | 64.14 | 64.14 | -0.33% | 11,985 |
| Aug 25, 2026 | 65.00 | 67.39 | 63.70 | 64.35 | 64.35 | -1.17% | 32,019 |
| Aug 24, 2026 | 65.63 | 66.50 | 63.55 | 65.11 | 65.11 | 1.20% | 6,840 |
| Aug 21, 2026 | 66.06 | 67.44 | 63.53 | 64.34 | 64.34 | -2.13% | 11,114 |
| Aug 20, 2026 | 66.50 | 67.00 | 63.65 | 65.74 | 65.74 | -1.04% | 9,991 |
| Aug 19, 2026 | 68.69 | 68.69 | 63.13 | 66.43 | 66.43 | 0.94% | 315,103 |
| Aug 18, 2026 | 66.73 | 68.94 | 65.20 | 65.81 | 65.81 | -1.38% | 7,131 |
| Aug 17, 2026 | 72.80 | 72.80 | 65.31 | 66.73 | 66.73 | -1.53% | 13,063 |
| Aug 14, 2026 | 66.25 | 71.70 | 66.25 | 67.77 | 67.77 | -1.55% | 4,439 |
| Aug 13, 2026 | 68.00 | 68.95 | 67.10 | 68.84 | 68.84 | 1.31% | 9,595 |
| Aug 12, 2026 | 67.00 | 68.49 | 65.00 | 67.95 | 67.95 | -0.88% | 21,718 |
| Aug 11, 2026 | 70.00 | 70.00 | 65.00 | 68.55 | 68.55 | 1.38% | 26,432 |
| Aug 10, 2026 | 72.00 | 72.00 | 65.05 | 67.62 | 67.62 | -4.07% | 27,334 |
| Aug 7, 2026 | 71.90 | 72.00 | 70.00 | 70.49 | 70.49 | 1.70% | 13,004 |
| Aug 6, 2026 | 70.10 | 72.30 | 68.26 | 69.31 | 69.31 | -0.60% | 9,871 |
| Aug 5, 2026 | 71.00 | 72.36 | 69.11 | 69.73 | 69.73 | -0.67% | 16,608 |
| Aug 4, 2026 | 68.60 | 71.00 | 68.60 | 70.20 | 70.20 | 0.86% | 7,791 |
| Aug 3, 2026 | 69.71 | 71.30 | 69.05 | 69.60 | 69.60 | -1.05% | 3,815 |
| Jul 31, 2026 | 67.00 | 71.35 | 67.00 | 70.34 | 70.34 | 0.83% | 21,022 |
| Jul 30, 2026 | 71.70 | 71.70 | 67.05 | 69.76 | 69.76 | 1.42% | 4,063 |
| Jul 29, 2026 | 65.94 | 68.78 | 65.20 | 68.78 | 68.78 | 4.99% | 9,512 |
| Jul 28, 2026 | 65.79 | 65.80 | 64.00 | 65.51 | 65.51 | 1.35% | 12,269 |
| Jul 27, 2026 | 64.00 | 66.80 | 64.00 | 64.64 | 64.64 | 0.61% | 9,157 |
| Jul 24, 2026 | 65.05 | 66.00 | 63.55 | 64.25 | 64.25 | 0.03% | 4,141 |
| Jul 23, 2026 | 66.00 | 66.60 | 63.12 | 64.23 | 64.23 | -2.09% | 7,096 |
| Jul 22, 2026 | 68.00 | 68.00 | 65.20 | 65.60 | 65.60 | -4.09% | 9,990 |
| Jul 21, 2026 | 68.00 | 69.00 | 67.00 | 68.40 | 68.40 | 1.79% | 4,102 |
| Jul 20, 2026 | 67.80 | 68.80 | 66.00 | 67.20 | 67.20 | -0.67% | 3,287 |
| 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 |