Kriti Nutrients Limited (NSE:KRITINUT)
89.40
-0.38 (-0.42%)
Oct 17, 2025, 3:29 PM IST
Kriti Nutrients Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 91.00 | 92.50 | 88.51 | 89.85 | 89.85 | 0.08% | 32,066 |
Oct 16, 2025 | 92.00 | 92.00 | 89.50 | 89.78 | 89.78 | -1.21% | 6,973 |
Oct 15, 2025 | 90.48 | 91.99 | 89.49 | 90.88 | 90.88 | 0.44% | 11,698 |
Oct 14, 2025 | 92.51 | 92.51 | 89.01 | 90.48 | 90.48 | -0.21% | 31,906 |
Oct 13, 2025 | 91.27 | 92.86 | 90.00 | 90.67 | 90.67 | -2.33% | 17,799 |
Oct 10, 2025 | 91.00 | 93.49 | 90.99 | 92.83 | 92.83 | 2.15% | 14,189 |
Oct 9, 2025 | 92.74 | 93.75 | 90.15 | 90.88 | 90.88 | -2.00% | 14,973 |
Oct 8, 2025 | 93.45 | 95.00 | 92.11 | 92.73 | 92.73 | 0.79% | 19,377 |
Oct 7, 2025 | 93.87 | 93.92 | 91.35 | 92.00 | 92.00 | -1.76% | 13,438 |
Oct 6, 2025 | 93.44 | 94.52 | 93.00 | 93.65 | 93.65 | 0.22% | 11,587 |
Oct 3, 2025 | 95.00 | 95.48 | 93.02 | 93.44 | 93.44 | -0.76% | 21,418 |
Oct 1, 2025 | 94.95 | 95.40 | 93.61 | 94.16 | 94.16 | -0.36% | 8,783 |
Sep 30, 2025 | 95.00 | 95.70 | 94.13 | 94.50 | 94.50 | 0.39% | 3,400 |
Sep 29, 2025 | 93.72 | 94.89 | 92.91 | 94.13 | 94.13 | 1.95% | 6,733 |
Sep 26, 2025 | 96.79 | 96.79 | 91.35 | 92.33 | 92.33 | -2.34% | 12,698 |
Sep 25, 2025 | 95.34 | 96.54 | 94.49 | 94.54 | 94.54 | -0.64% | 5,504 |
Sep 24, 2025 | 95.76 | 96.55 | 94.88 | 95.15 | 95.15 | -0.64% | 14,821 |
Sep 23, 2025 | 97.99 | 97.99 | 95.26 | 95.76 | 95.76 | -1.34% | 10,482 |
Sep 22, 2025 | 94.52 | 99.09 | 94.52 | 97.06 | 97.06 | 1.72% | 34,640 |
Sep 19, 2025 | 96.11 | 97.48 | 94.72 | 95.42 | 95.42 | -0.72% | 16,231 |
Sep 18, 2025 | 96.00 | 97.41 | 95.39 | 96.11 | 96.11 | 0.29% | 8,536 |
Sep 17, 2025 | 95.44 | 96.89 | 95.00 | 95.83 | 95.83 | 0.51% | 13,953 |
Sep 16, 2025 | 98.00 | 98.23 | 94.00 | 95.34 | 95.34 | -0.95% | 22,397 |
Sep 15, 2025 | 97.49 | 99.99 | 95.00 | 96.25 | 96.25 | -0.57% | 27,610 |
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 |