Kriti Nutrients Limited (NSE:KRITINUT)
India · Delayed Price · Currency is INR 70.79
+0.90 (1.29%)
Oct 16, 2026, 3:29 PM IST
NSE:KRITINUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.58 | 70.98 | 69.50 | 70.79 | 70.79 | 1.29% | 2,489 |
| Oct 15, 2026 | 70.01 | 71.74 | 69.51 | 69.89 | 69.89 | -1.30% | 3,979 |
| Oct 14, 2026 | 70.21 | 71.50 | 69.00 | 70.81 | 70.81 | 0.87% | 4,799 |
| Oct 13, 2026 | 70.09 | 71.40 | 69.10 | 70.20 | 70.20 | 0.91% | 4,876 |
| Oct 12, 2026 | 72.33 | 72.33 | 69.00 | 69.57 | 69.57 | -3.82% | 12,430 |
| Oct 9, 2026 | 70.33 | 73.00 | 70.00 | 72.33 | 72.33 | 0.10% | 8,909 |
| Oct 8, 2026 | 71.00 | 73.80 | 69.12 | 72.26 | 72.26 | 3.01% | 31,575 |
| Oct 7, 2026 | 73.00 | 73.79 | 69.01 | 70.15 | 70.15 | -3.39% | 21,419 |
| Oct 6, 2026 | 70.11 | 72.72 | 70.11 | 72.61 | 72.61 | 4.84% | 9,501 |
| Oct 5, 2026 | 68.74 | 69.85 | 66.55 | 69.26 | 69.26 | 4.10% | 18,547 |
| Oct 1, 2026 | 71.01 | 71.01 | 66.32 | 66.53 | 66.53 | -4.70% | 44,496 |
| Sep 30, 2026 | 72.65 | 73.89 | 68.90 | 69.81 | 69.81 | -3.74% | 60,590 |
| Sep 29, 2026 | 75.99 | 75.99 | 71.91 | 72.52 | 72.52 | -4.00% | 40,415 |
| Sep 28, 2026 | 77.35 | 79.00 | 73.62 | 75.54 | 75.54 | -2.52% | 46,060 |
| Sep 25, 2026 | 77.90 | 78.96 | 76.21 | 77.49 | 77.49 | -0.41% | 7,037 |
| Sep 24, 2026 | 81.00 | 81.00 | 77.60 | 77.81 | 77.81 | -2.99% | 15,010 |
| Sep 23, 2026 | 81.99 | 81.99 | 79.53 | 80.21 | 80.21 | -0.56% | 10,008 |
| Sep 22, 2026 | 80.55 | 82.45 | 80.10 | 80.66 | 80.66 | -0.78% | 6,993 |
| Sep 21, 2026 | 81.34 | 84.50 | 80.80 | 81.29 | 81.29 | -0.06% | 3,282 |
| Sep 18, 2026 | 84.47 | 84.47 | 80.61 | 81.34 | 81.34 | 1.11% | 6,156 |
| Sep 17, 2026 | 79.90 | 81.50 | 79.10 | 80.45 | 80.45 | 0.19% | 3,370 |
| Sep 16, 2026 | 80.00 | 81.00 | 79.00 | 80.30 | 80.30 | -0.59% | 9,859 |
| Sep 15, 2026 | 81.32 | 82.79 | 79.51 | 80.78 | 80.78 | 0.32% | 9,657 |
| Sep 11, 2026 | 81.98 | 81.98 | 80.10 | 80.52 | 80.52 | -1.78% | 6,426 |
| Sep 10, 2026 | 81.80 | 83.49 | 81.00 | 81.98 | 81.98 | -0.09% | 12,535 |
| Sep 9, 2026 | 83.80 | 84.00 | 81.15 | 82.05 | 82.05 | -0.11% | 11,043 |
| Sep 8, 2026 | 84.80 | 84.80 | 81.53 | 82.14 | 82.14 | -1.27% | 11,169 |
| Sep 7, 2026 | 86.00 | 87.00 | 82.55 | 83.20 | 83.20 | -3.76% | 14,700 |
| Sep 4, 2026 | 87.40 | 87.40 | 83.00 | 86.45 | 86.45 | 3.71% | 13,358 |
| Sep 3, 2026 | 85.90 | 86.87 | 82.50 | 83.36 | 83.36 | -1.12% | 8,912 |
| Sep 2, 2026 | 87.51 | 88.10 | 84.06 | 84.30 | 84.30 | -2.71% | 13,595 |
| Sep 1, 2026 | 90.00 | 90.00 | 86.11 | 86.65 | 86.65 | -0.59% | 9,259 |
| Aug 31, 2026 | 89.76 | 92.00 | 86.51 | 87.16 | 87.16 | -1.94% | 8,623 |
| Aug 28, 2026 | 87.95 | 90.30 | 84.50 | 88.88 | 88.88 | 3.07% | 6,203 |
| Aug 27, 2026 | 87.45 | 89.99 | 85.11 | 86.23 | 86.23 | -2.12% | 4,106 |
| Aug 26, 2026 | 90.39 | 92.00 | 86.10 | 88.10 | 88.10 | -2.53% | 19,985 |
| Aug 25, 2026 | 88.68 | 91.99 | 88.06 | 90.39 | 90.39 | 1.93% | 14,617 |
| Aug 24, 2026 | 84.60 | 88.68 | 84.00 | 88.68 | 88.68 | 5.00% | 22,067 |
| Aug 21, 2026 | 82.20 | 85.90 | 82.16 | 84.46 | 84.46 | 0.64% | 6,109 |
| Aug 20, 2026 | 85.95 | 85.95 | 82.00 | 83.92 | 83.92 | -0.42% | 22,369 |
| Aug 19, 2026 | 86.21 | 86.75 | 83.30 | 84.27 | 84.27 | -1.77% | 8,463 |
| 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 |