Kriti Nutrients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.80	66.80	62.00	63.52	63.52	0.05%	17,108
Mar 19, 2026	66.99	67.12	62.50	63.49	63.49	-5.42%	30,340
Mar 18, 2026	63.26	68.39	63.25	67.13	67.13	8.20%	54,049
Mar 17, 2026	62.95	63.80	61.05	62.04	62.04	0.45%	39,382
Mar 16, 2026	62.54	62.54	60.05	61.76	61.76	-1.25%	18,335
Mar 13, 2026	64.94	64.94	60.50	62.54	62.54	-2.48%	23,318
Mar 12, 2026	65.30	66.45	63.20	64.13	64.13	-1.87%	59,811
Mar 11, 2026	65.20	66.05	63.25	65.35	65.35	3.68%	21,075
Mar 10, 2026	63.90	64.00	61.10	63.03	63.03	2.27%	11,577
Mar 9, 2026	66.00	66.00	59.01	61.63	61.63	-5.26%	32,532
Mar 6, 2026	66.15	70.50	62.36	65.05	65.05	-2.31%	46,092
Mar 5, 2026	69.80	69.80	66.12	66.59	66.59	-1.16%	23,591
Mar 4, 2026	67.00	70.51	65.01	67.37	67.37	0.99%	23,238
Mar 2, 2026	66.60	70.00	65.00	66.71	66.71	-5.07%	26,069
Feb 27, 2026	69.95	71.25	68.93	70.27	70.27	1.59%	5,706
Feb 26, 2026	70.24	70.99	68.60	69.17	69.17	0.76%	11,889
Feb 25, 2026	70.74	70.89	68.21	68.65	68.65	0.54%	5,429
Feb 24, 2026	70.03	71.40	68.20	68.28	68.28	-2.37%	11,444
Feb 23, 2026	71.50	71.50	68.05	69.94	69.94	-0.19%	8,058
Feb 20, 2026	71.79	72.13	70.00	70.07	70.07	1.15%	13,128
Feb 19, 2026	73.70	73.70	69.00	69.27	69.27	-4.39%	23,893
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