Kriti Nutrients Limited (NSE:KRITINUT)
India · Delayed Price · Currency is INR 85.04
-0.75 (-0.87%)
Aug 19, 2026, 11:02 AM IST
NSE:KRITINUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 86.21 | 86.75 | 84.05 | 86.75 | - | 1.12% | 210 |
| Aug 18, 2026 | 86.99 | 87.50 | 84.51 | 85.79 | 85.79 | 0.75% | 4,162 |
| Aug 17, 2026 | 82.16 | 86.25 | 82.01 | 85.15 | 85.15 | 3.64% | 16,080 |
| Aug 14, 2026 | 84.95 | 84.95 | 81.11 | 82.16 | 82.16 | -0.92% | 11,075 |
| Aug 13, 2026 | 86.40 | 86.40 | 81.35 | 82.92 | 82.92 | -2.53% | 18,791 |
| Aug 12, 2026 | 81.00 | 87.00 | 81.00 | 85.07 | 85.07 | -0.16% | 24,385 |
| Aug 11, 2026 | 86.88 | 86.88 | 83.11 | 85.21 | 85.21 | -1.43% | 10,465 |
| Aug 10, 2026 | 94.00 | 94.00 | 86.00 | 86.45 | 86.45 | -4.01% | 14,752 |
| Aug 7, 2026 | 93.14 | 93.14 | 89.39 | 90.06 | 90.06 | -4.28% | 43,305 |
| Aug 6, 2026 | 95.00 | 95.70 | 91.50 | 94.09 | 94.09 | 5.54% | 200,864 |
| Aug 5, 2026 | 82.80 | 89.15 | 82.80 | 89.15 | 89.15 | 9.99% | 65,290 |
| Aug 4, 2026 | 74.49 | 81.05 | 73.00 | 81.05 | 81.05 | 9.99% | 50,779 |
| Aug 3, 2026 | 72.00 | 76.94 | 71.85 | 73.69 | 73.69 | 1.53% | 9,034 |
| Jul 31, 2026 | 75.39 | 75.40 | 71.00 | 72.58 | 72.58 | 0.47% | 9,461 |
| Jul 30, 2026 | 72.66 | 73.98 | 71.50 | 72.24 | 72.24 | -0.08% | 13,305 |
| Jul 29, 2026 | 75.88 | 77.98 | 70.00 | 72.30 | 72.30 | -4.25% | 43,146 |
| Jul 28, 2026 | 76.91 | 78.40 | 75.18 | 75.51 | 75.51 | -4.07% | 3,434 |
| Jul 27, 2026 | 75.70 | 79.50 | 75.70 | 78.71 | 78.71 | 4.65% | 5,193 |
| Jul 24, 2026 | 76.00 | 76.00 | 74.00 | 75.21 | 75.21 | -1.21% | 4,297 |
| Jul 23, 2026 | 77.50 | 77.50 | 75.01 | 76.13 | 76.13 | 0.17% | 12,171 |
| Jul 22, 2026 | 76.62 | 76.75 | 75.00 | 76.00 | 76.00 | -0.74% | 2,607 |
| Jul 21, 2026 | 77.34 | 78.54 | 76.22 | 76.57 | 76.57 | -1.00% | 12,389 |
| Jul 20, 2026 | 75.11 | 78.90 | 75.11 | 77.34 | 77.34 | 0.62% | 6,875 |
| Jul 17, 2026 | 76.80 | 79.05 | 76.80 | 76.86 | 76.86 | -1.18% | 1,809 |
| Jul 16, 2026 | 78.49 | 79.90 | 77.15 | 77.78 | 77.78 | -0.90% | 4,400 |
| Jul 15, 2026 | 78.93 | 79.80 | 78.00 | 78.49 | 78.49 | -0.56% | 2,806 |
| Jul 14, 2026 | 78.00 | 79.30 | 78.00 | 78.93 | 78.93 | 1.79% | 7,269 |
| Jul 13, 2026 | 78.00 | 78.54 | 76.02 | 77.54 | 77.54 | 0.39% | 12,271 |
| Jul 10, 2026 | 76.45 | 78.20 | 76.01 | 77.24 | 77.24 | 0.76% | 6,164 |
| Jul 9, 2026 | 76.60 | 76.85 | 75.10 | 76.66 | 76.66 | - | 15,899 |
| Jul 8, 2026 | 79.50 | 79.50 | 75.60 | 76.66 | 76.66 | -3.65% | 56,574 |
| Jul 7, 2026 | 81.01 | 82.25 | 78.09 | 79.56 | 79.56 | -3.21% | 28,754 |
| Jul 6, 2026 | 83.50 | 84.00 | 82.05 | 82.20 | 82.20 | -1.42% | 5,494 |
| Jul 3, 2026 | 82.01 | 84.99 | 82.01 | 83.38 | 83.38 | -0.26% | 8,021 |
| Jul 2, 2026 | 83.03 | 84.99 | 82.50 | 83.60 | 83.60 | -0.51% | 12,923 |
| Jul 1, 2026 | 82.25 | 85.50 | 82.25 | 84.03 | 84.03 | 1.53% | 4,717 |
| Jun 30, 2026 | 83.09 | 84.98 | 82.11 | 82.76 | 82.76 | -0.40% | 8,771 |
| Jun 29, 2026 | 83.00 | 83.70 | 82.02 | 83.09 | 83.09 | 0.19% | 4,070 |
| Jun 25, 2026 | 84.99 | 84.99 | 82.50 | 82.93 | 82.93 | -2.42% | 12,429 |
| Jun 24, 2026 | 85.99 | 86.00 | 82.51 | 84.99 | 84.99 | -0.30% | 3,685 |
| Jun 23, 2026 | 88.80 | 88.80 | 85.00 | 85.25 | 85.25 | -0.64% | 10,679 |
| Jun 22, 2026 | 81.72 | 85.80 | 81.00 | 85.80 | 85.80 | 4.99% | 19,645 |
| Jun 19, 2026 | 81.62 | 83.98 | 80.50 | 81.72 | 81.72 | -1.88% | 11,488 |
| Jun 18, 2026 | 82.39 | 84.38 | 81.65 | 83.29 | 83.29 | 1.09% | 14,215 |
| Jun 17, 2026 | 82.99 | 84.25 | 81.11 | 82.39 | 82.39 | -0.72% | 14,491 |
| Jun 16, 2026 | 84.21 | 84.21 | 81.30 | 82.99 | 82.99 | 0.62% | 10,166 |
| Jun 15, 2026 | 84.26 | 84.26 | 82.05 | 82.48 | 82.48 | -1.23% | 8,704 |
| Jun 12, 2026 | 81.50 | 85.30 | 80.36 | 83.51 | 83.51 | 2.47% | 12,791 |
| Jun 11, 2026 | 84.18 | 84.42 | 80.10 | 81.50 | 81.50 | -2.71% | 11,804 |
| Jun 10, 2026 | 86.52 | 86.52 | 82.40 | 83.77 | 83.77 | -3.18% | 9,710 |