NSE:KRITINUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	64.00	65.95	61.16	64.00	64.00	0.64%	49,387
Apr 6, 2026	62.45	63.95	60.90	63.59	63.59	4.14%	30,724
Apr 2, 2026	57.50	62.60	56.00	61.06	61.06	6.47%	28,803
Apr 1, 2026	57.75	58.50	55.63	57.35	57.35	6.46%	23,042
Mar 30, 2026	57.10	60.61	51.36	53.87	53.87	-8.96%	176,997
Mar 27, 2026	62.70	62.70	58.75	59.17	59.17	-5.49%	38,021
Mar 25, 2026	61.50	64.48	61.50	62.61	62.61	2.22%	24,636
Mar 24, 2026	60.00	62.60	60.00	61.25	61.25	1.90%	28,957
Mar 23, 2026	63.69	64.80	58.22	60.11	60.11	-5.37%	29,592
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