NSE:KRITINUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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