Kriti Nutrients Limited (NSE:KRITINUT)
India · Delayed Price · Currency is INR 95.34
-0.91 (-0.95%)
Sep 16, 2025, 3:29 PM IST
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 97.49 | 99.99 | 95.00 | 96.25 | 96.25 | -0.57% | 27,612 |
| Sep 12, 2025 | 96.48 | 98.49 | 95.24 | 96.80 | 96.80 | 2.17% | 22,610 |
| Sep 11, 2025 | 97.01 | 99.97 | 94.12 | 94.74 | 94.74 | -1.74% | 34,441 |
| Sep 10, 2025 | 96.49 | 99.00 | 95.19 | 96.42 | 96.42 | -0.07% | 50,786 |
| Sep 9, 2025 | 95.10 | 100.90 | 95.10 | 96.49 | 96.49 | 1.47% | 63,749 |
| Sep 8, 2025 | 97.70 | 98.47 | 93.68 | 95.09 | 95.09 | -2.48% | 50,678 |
| Sep 5, 2025 | 101.00 | 101.00 | 94.93 | 97.51 | 97.51 | -2.45% | 14,464 |
| Sep 4, 2025 | 103.00 | 104.53 | 99.02 | 99.96 | 99.96 | -0.12% | 12,922 |
| Sep 3, 2025 | 98.83 | 101.58 | 98.83 | 100.08 | 100.08 | 1.26% | 12,275 |
| Sep 2, 2025 | 97.12 | 100.49 | 97.12 | 98.83 | 98.83 | -0.16% | 8,005 |
| Sep 1, 2025 | 97.74 | 99.42 | 97.41 | 98.99 | 98.99 | 1.28% | 6,048 |
| Aug 29, 2025 | 99.74 | 99.74 | 97.31 | 97.74 | 97.74 | 0.58% | 6,082 |
| Aug 28, 2025 | 98.53 | 99.50 | 97.00 | 97.18 | 97.18 | -1.37% | 7,231 |
| Aug 26, 2025 | 98.20 | 99.44 | 95.70 | 98.53 | 98.53 | -0.27% | 9,953 |
| Aug 25, 2025 | 100.25 | 100.58 | 98.52 | 98.80 | 98.80 | -0.49% | 5,996 |
| Aug 22, 2025 | 101.25 | 101.25 | 98.12 | 99.29 | 99.29 | -2.00% | 11,040 |
| Aug 21, 2025 | 101.99 | 101.99 | 100.02 | 101.32 | 101.32 | 0.10% | 6,383 |
| Aug 20, 2025 | 100.08 | 101.85 | 99.61 | 101.22 | 101.22 | 1.14% | 8,932 |
| Aug 19, 2025 | 100.70 | 100.71 | 98.06 | 100.08 | 100.08 | -0.57% | 16,297 |
| Aug 18, 2025 | 101.25 | 101.75 | 100.00 | 100.65 | 100.65 | -0.35% | 11,813 |
| Aug 14, 2025 | 102.00 | 108.50 | 99.50 | 101.00 | 101.00 | 1.17% | 42,393 |
| Aug 13, 2025 | 101.99 | 102.00 | 99.00 | 99.83 | 99.83 | -0.84% | 13,873 |
| Aug 12, 2025 | 100.09 | 104.00 | 99.50 | 100.68 | 100.68 | 0.67% | 18,784 |
| Aug 11, 2025 | 103.44 | 103.48 | 99.00 | 100.01 | 100.01 | -0.31% | 13,942 |
| Aug 8, 2025 | 103.79 | 103.79 | 99.31 | 100.32 | 100.32 | -2.56% | 10,825 |
| Aug 7, 2025 | 103.00 | 104.86 | 101.61 | 102.96 | 102.96 | -0.65% | 11,619 |
| Aug 6, 2025 | 109.90 | 109.90 | 103.00 | 103.63 | 103.63 | -5.30% | 20,333 |
| Aug 5, 2025 | 110.41 | 110.75 | 107.74 | 109.43 | 109.13 | 0.65% | 8,933 |
| Aug 4, 2025 | 109.00 | 109.94 | 108.10 | 108.72 | 108.42 | -1.15% | 5,682 |
| Aug 1, 2025 | 108.52 | 110.99 | 108.52 | 109.98 | 109.68 | 1.89% | 11,674 |
| Jul 31, 2025 | 108.15 | 109.75 | 107.05 | 107.94 | 107.64 | -0.42% | 4,167 |
| Jul 30, 2025 | 110.00 | 111.88 | 108.00 | 108.39 | 108.09 | -2.22% | 6,010 |
| Jul 29, 2025 | 105.50 | 111.94 | 105.50 | 110.85 | 110.55 | 5.02% | 18,966 |
| Jul 28, 2025 | 110.00 | 110.99 | 103.80 | 105.55 | 105.26 | -4.38% | 12,311 |
| Jul 25, 2025 | 109.77 | 111.90 | 107.88 | 110.39 | 110.09 | 1.17% | 36,617 |
| Jul 24, 2025 | 110.90 | 110.90 | 109.01 | 109.11 | 108.81 | -0.73% | 10,478 |
| Jul 23, 2025 | 109.45 | 113.88 | 109.30 | 109.91 | 109.61 | 1.11% | 54,252 |
| Jul 22, 2025 | 108.50 | 109.98 | 107.38 | 108.70 | 108.40 | 0.45% | 9,538 |
| Jul 21, 2025 | 110.44 | 110.95 | 107.00 | 108.21 | 107.91 | -2.02% | 11,202 |
| Jul 18, 2025 | 112.30 | 112.89 | 109.00 | 110.44 | 110.14 | -0.14% | 12,755 |
| Jul 17, 2025 | 108.70 | 111.99 | 108.70 | 110.60 | 110.30 | 1.75% | 26,228 |
| Jul 16, 2025 | 109.98 | 111.68 | 107.90 | 108.70 | 108.40 | 0.13% | 14,728 |
| Jul 15, 2025 | 109.90 | 111.01 | 108.05 | 108.56 | 108.26 | -0.25% | 9,399 |
| Jul 14, 2025 | 112.95 | 113.00 | 107.93 | 108.83 | 108.53 | -1.25% | 13,088 |
| Jul 11, 2025 | 112.99 | 112.99 | 108.61 | 110.21 | 109.91 | -1.52% | 18,794 |
| Jul 10, 2025 | 114.00 | 114.00 | 110.80 | 111.91 | 111.60 | 0.48% | 12,905 |
| Jul 9, 2025 | 113.61 | 114.57 | 111.00 | 111.38 | 111.07 | -1.60% | 16,177 |
| Jul 8, 2025 | 112.77 | 114.00 | 112.01 | 113.19 | 112.88 | 0.69% | 6,394 |
| Jul 7, 2025 | 114.00 | 114.40 | 112.05 | 112.41 | 112.10 | -0.25% | 8,032 |
| Jul 4, 2025 | 114.90 | 114.90 | 111.56 | 112.69 | 112.38 | -1.24% | 18,459 |