Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	74.24	74.24	70.85	72.45	72.45	-0.69%	11,416
Feb 17, 2026	74.90	74.90	72.00	72.95	72.95	-1.47%	8,168
Feb 16, 2026	73.00	74.93	72.50	74.04	74.04	-0.43%	7,732
Feb 13, 2026	74.38	74.79	72.56	74.36	74.36	-0.03%	3,046
Feb 12, 2026	73.51	74.50	72.53	74.38	74.38	1.20%	7,858
Feb 11, 2026	74.79	75.61	72.61	73.50	73.50	-1.72%	12,082
Feb 10, 2026	74.07	76.95	73.81	74.79	74.79	0.97%	21,282
Feb 9, 2026	75.80	77.55	73.11	74.07	74.07	-0.83%	21,670
Feb 6, 2026	77.00	77.00	73.20	74.69	74.69	0.52%	15,142
Feb 5, 2026	75.49	77.39	73.56	74.30	74.30	-0.35%	5,218
Feb 4, 2026	73.00	75.00	73.00	74.56	74.56	1.84%	11,068
Feb 3, 2026	72.60	74.29	70.80	73.21	73.21	1.71%	18,879
Feb 2, 2026	71.57	73.91	70.82	71.98	71.98	0.57%	13,405
Feb 1, 2026	76.93	77.94	68.40	71.57	71.57	-4.65%	26,435
Jan 30, 2026	70.70	76.00	69.52	75.06	75.06	4.64%	55,830
Jan 29, 2026	74.03	75.74	71.00	71.73	71.73	-3.11%	16,873
Jan 28, 2026	72.26	74.99	70.28	74.03	74.03	2.45%	20,968
Jan 27, 2026	69.56	73.60	69.56	72.26	72.26	1.30%	19,035
Jan 23, 2026	72.62	73.50	70.21	71.33	71.33	-1.76%	48,729
Jan 22, 2026	71.94	73.88	70.63	72.61	72.61	4.52%	45,887
Jan 21, 2026	70.00	72.48	68.26	69.47	69.47	-1.32%	17,854
Jan 20, 2026	73.05	74.95	70.00	70.40	70.40	-5.19%	14,639
Jan 19, 2026	74.75	76.58	73.81	74.25	74.25	-1.60%	10,831
Jan 16, 2026	73.65	76.00	73.65	75.46	75.46	0.15%	13,543
Jan 14, 2026	73.86	77.59	73.00	75.35	75.35	3.25%	46,629
Jan 13, 2026	71.85	77.68	71.31	72.98	72.98	2.36%	36,574
Jan 12, 2026	72.63	72.63	68.62	71.30	71.30	-1.83%	29,152
Jan 9, 2026	77.84	77.84	72.05	72.63	72.63	-6.10%	29,833
Jan 8, 2026	78.49	79.48	76.50	77.35	77.35	-1.45%	12,953
Jan 7, 2026	79.24	79.99	77.05	78.49	78.49	-1.43%	18,449
Jan 6, 2026	80.50	80.68	78.25	79.63	79.63	-0.41%	26,108
Jan 5, 2026	77.20	81.80	76.07	79.96	79.96	3.58%	70,918
Jan 2, 2026	68.87	80.01	68.87	77.20	77.20	12.10%	93,705
Jan 1, 2026	68.92	69.49	68.21	68.87	68.87	0.44%	12,664
Dec 31, 2025	70.50	70.99	68.02	68.57	68.57	-1.38%	34,381
Dec 30, 2025	67.67	70.00	65.81	69.53	69.53	4.56%	43,426
Dec 29, 2025	66.15	68.25	65.22	66.50	66.50	-0.82%	29,307
Dec 26, 2025	67.30	68.19	66.90	67.05	67.05	-1.83%	17,958
Dec 24, 2025	68.34	69.17	67.00	68.30	68.30	1.29%	19,586
Dec 23, 2025	67.95	69.38	66.51	67.43	67.43	0.51%	38,831
Dec 22, 2025	66.00	68.08	66.00	67.09	67.09	1.42%	20,461
Dec 19, 2025	66.44	67.66	65.49	66.15	66.15	1.96%	21,642
Dec 18, 2025	67.07	67.79	63.55	64.88	64.88	-2.41%	26,227
Dec 17, 2025	69.43	69.43	66.40	66.48	66.48	-2.54%	23,524
Dec 16, 2025	68.64	69.68	66.35	68.21	68.21	3.58%	47,978
Dec 15, 2025	65.43	76.89	64.93	65.85	65.85	2.54%	279,830
Dec 12, 2025	68.11	68.72	63.71	64.22	64.22	-4.46%	69,633
Dec 11, 2025	69.78	69.78	66.50	67.22	67.22	-0.18%	28,002
Dec 10, 2025	68.00	71.89	67.10	67.34	67.34	-1.79%	43,785
Dec 9, 2025	70.65	72.01	68.00	68.57	68.57	-3.84%	74,222