Kriti Nutrients Limited (NSE:KRITINUT)
India · Delayed Price · Currency is INR 66.15
+1.27 (1.96%)
At close: Dec 19, 2025
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 73.11 | 74.35 | 71.00 | 71.31 | 71.31 | -2.46% | 18,811 |
| Dec 5, 2025 | 76.43 | 76.43 | 71.02 | 73.11 | 73.11 | -1.39% | 20,226 |
| Dec 4, 2025 | 75.62 | 77.35 | 74.00 | 74.14 | 74.14 | -1.80% | 22,887 |
| Dec 3, 2025 | 78.88 | 78.88 | 73.81 | 75.50 | 75.50 | -1.83% | 24,695 |
| Dec 2, 2025 | 79.40 | 80.79 | 75.25 | 76.91 | 76.91 | -3.65% | 28,653 |
| Dec 1, 2025 | 79.70 | 80.47 | 79.60 | 79.82 | 79.82 | -0.57% | 8,683 |
| Nov 28, 2025 | 81.21 | 81.77 | 79.55 | 80.28 | 80.28 | -0.94% | 11,551 |
| Nov 27, 2025 | 81.79 | 81.79 | 80.25 | 81.04 | 81.04 | 0.83% | 10,174 |
| Nov 26, 2025 | 82.12 | 82.13 | 80.11 | 80.37 | 80.37 | -1.07% | 9,272 |
| Nov 25, 2025 | 81.70 | 83.00 | 80.55 | 81.24 | 81.24 | -2.09% | 29,422 |
| Nov 24, 2025 | 82.40 | 83.76 | 81.21 | 82.97 | 82.97 | 0.55% | 38,863 |
| Nov 21, 2025 | 82.25 | 83.48 | 81.61 | 82.52 | 82.52 | -0.22% | 18,321 |
| Nov 20, 2025 | 85.33 | 85.96 | 82.50 | 82.70 | 82.70 | -3.08% | 61,761 |
| Nov 19, 2025 | 85.71 | 86.26 | 84.12 | 85.33 | 85.33 | -0.37% | 20,017 |
| Nov 18, 2025 | 86.14 | 87.00 | 84.05 | 85.65 | 85.65 | -0.57% | 13,142 |
| Nov 17, 2025 | 88.44 | 88.69 | 85.30 | 86.14 | 86.14 | -1.35% | 44,964 |
| Nov 14, 2025 | 88.11 | 89.84 | 87.00 | 87.32 | 87.32 | -4.16% | 41,504 |
| Nov 13, 2025 | 88.19 | 91.57 | 86.32 | 91.11 | 91.11 | -0.05% | 57,795 |
| Nov 12, 2025 | 87.10 | 92.25 | 87.10 | 91.16 | 88.16 | 4.69% | 117,249 |
| Nov 11, 2025 | 87.60 | 89.00 | 86.55 | 87.08 | 84.21 | 0.39% | 92,216 |
| Nov 10, 2025 | 94.80 | 94.80 | 85.90 | 86.74 | 83.89 | -1.45% | 89,284 |
| Nov 7, 2025 | 85.55 | 88.05 | 85.55 | 88.02 | 85.12 | 1.11% | 22,738 |
| Nov 6, 2025 | 88.70 | 90.74 | 86.56 | 87.05 | 84.19 | -1.86% | 28,880 |
| Nov 4, 2025 | 87.19 | 89.00 | 86.13 | 88.70 | 85.78 | 2.40% | 17,775 |
| Nov 3, 2025 | 87.25 | 87.75 | 85.53 | 86.62 | 83.77 | -0.64% | 12,141 |
| Oct 31, 2025 | 88.02 | 88.15 | 86.90 | 87.18 | 84.31 | -0.47% | 12,988 |
| Oct 30, 2025 | 87.26 | 89.08 | 87.05 | 87.59 | 84.71 | 1.13% | 17,580 |
| Oct 29, 2025 | 88.00 | 88.00 | 85.51 | 86.61 | 83.76 | -0.41% | 23,369 |
| Oct 28, 2025 | 88.50 | 88.50 | 86.80 | 86.97 | 84.11 | -0.87% | 10,718 |
| Oct 27, 2025 | 88.49 | 89.88 | 87.50 | 87.73 | 84.84 | 0.84% | 32,123 |
| Oct 24, 2025 | 89.11 | 89.99 | 86.02 | 87.00 | 84.14 | -2.03% | 25,136 |
| Oct 23, 2025 | 89.29 | 89.98 | 87.30 | 88.80 | 85.88 | -0.55% | 25,352 |
| Oct 21, 2025 | 90.44 | 90.75 | 88.00 | 89.29 | 86.35 | 0.97% | 7,866 |
| Oct 20, 2025 | 89.87 | 89.87 | 87.80 | 88.43 | 85.52 | -1.58% | 18,108 |
| Oct 17, 2025 | 91.00 | 92.50 | 88.51 | 89.85 | 86.89 | 0.08% | 32,007 |
| Oct 16, 2025 | 92.00 | 92.00 | 89.50 | 89.78 | 86.83 | -1.21% | 6,971 |
| Oct 15, 2025 | 90.48 | 91.99 | 89.49 | 90.88 | 87.89 | 0.44% | 11,025 |
| Oct 14, 2025 | 92.51 | 92.51 | 89.01 | 90.48 | 87.50 | -0.21% | 30,744 |
| Oct 13, 2025 | 91.27 | 92.86 | 90.00 | 90.67 | 87.69 | -2.33% | 17,773 |
| Oct 10, 2025 | 91.00 | 93.49 | 90.99 | 92.83 | 89.78 | 2.15% | 14,098 |
| Oct 9, 2025 | 92.74 | 93.75 | 90.15 | 90.88 | 87.89 | -2.00% | 14,953 |