NSE:KRITINUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	87.65	88.80	85.33	86.52	86.52	-0.80%	9,425
Jun 8, 2026	88.00	90.39	86.00	87.22	87.22	-1.18%	11,843
Jun 5, 2026	89.06	90.89	86.73	88.26	88.26	-0.90%	5,231
Jun 4, 2026	90.99	91.70	89.00	89.06	89.06	-0.67%	8,249
Jun 3, 2026	89.40	91.50	89.00	89.66	89.66	0.21%	4,586
Jun 2, 2026	93.19	93.19	89.00	89.47	89.47	-3.99%	20,104
Jun 1, 2026	94.50	95.00	91.99	93.19	93.19	-1.39%	11,501
May 29, 2026	96.00	97.84	92.71	94.50	94.50	-2.81%	21,996
May 27, 2026	98.73	99.86	96.30	97.23	97.23	-1.52%	15,601
May 26, 2026	95.16	99.80	95.16	98.73	98.73	3.81%	38,605
May 25, 2026	94.41	95.11	94.41	95.11	95.11	4.99%	27,122
May 22, 2026	88.08	91.00	88.00	90.59	90.59	2.85%	16,654
May 21, 2026	84.45	88.26	83.00	88.08	88.08	4.78%	21,251
May 20, 2026	81.83	84.37	76.35	84.06	84.06	4.60%	32,703
May 19, 2026	82.41	84.00	78.65	80.36	80.36	-2.49%	15,847
May 18, 2026	83.11	83.99	81.04	82.41	82.41	-3.39%	25,967
May 15, 2026	87.10	87.53	83.11	85.30	85.30	-1.58%	13,425
May 14, 2026	89.99	90.00	86.11	86.67	86.67	-2.01%	10,594
May 13, 2026	88.10	90.30	86.00	88.45	88.45	0.40%	15,153
May 12, 2026	91.99	91.99	88.05	88.10	88.10	-4.94%	23,822
May 11, 2026	92.00	93.99	89.00	92.68	92.68	1.41%	28,975
May 8, 2026	94.49	94.98	90.00	91.39	91.39	-2.59%	17,189
May 7, 2026	95.90	95.90	93.06	93.82	93.82	-1.61%	8,118
May 6, 2026	98.88	98.88	92.00	95.36	95.36	-0.67%	19,680
May 5, 2026	94.25	96.43	91.18	96.00	96.00	0.03%	11,447
May 4, 2026	98.51	98.51	94.30	95.97	95.97	-2.58%	24,197
Apr 30, 2026	97.50	98.94	94.23	98.51	98.51	0.61%	19,433
Apr 29, 2026	99.04	99.04	96.05	97.91	97.91	-1.14%	16,013
Apr 28, 2026	99.78	101.98	97.00	99.04	99.04	-0.93%	31,013
Apr 27, 2026	96.50	100.01	94.00	99.97	99.97	4.96%	68,326
Apr 24, 2026	95.43	97.00	93.06	95.25	95.25	-0.19%	24,930
Apr 23, 2026	98.02	98.02	93.12	95.43	95.43	-2.64%	23,515
Apr 22, 2026	100.80	101.00	94.71	98.02	98.02	0.29%	109,733
Apr 21, 2026	98.32	102.99	95.21	97.74	97.74	-0.30%	160,096
Apr 20, 2026	90.45	99.78	84.10	98.03	98.03	11.40%	625,670
Apr 17, 2026	77.50	88.00	76.00	88.00	88.00	19.99%	443,220
Apr 16, 2026	76.90	76.90	71.00	73.34	73.34	-1.72%	45,440
Apr 15, 2026	68.00	80.89	68.00	74.62	74.62	9.77%	108,775
Apr 13, 2026	67.00	68.99	65.50	67.98	67.98	-0.40%	33,863
Apr 10, 2026	66.53	69.00	65.13	68.25	68.25	2.59%	19,880
Apr 9, 2026	67.01	67.81	66.00	66.53	66.53	-0.72%	14,285
Apr 8, 2026	67.00	69.00	65.17	67.01	67.01	4.70%	30,804