Kriti Industries (India) Limited (BOM:526423)
India
· Delayed Price · Currency is INR 80.44
-0.58 (-0.72%)
At close: Apr 28, 2026
Kriti Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.40 | 81.76 | 78.72 | 81.26 | 81.26 | 1.02% | 900 |
| Apr 28, 2026 | 81.96 | 82.19 | 79.04 | 80.44 | 80.44 | -0.72% | 3,107 |
| Apr 27, 2026 | 81.42 | 82.79 | 80.10 | 81.02 | 81.02 | -1.56% | 2,521 |
| Apr 24, 2026 | 85.00 | 85.17 | 81.69 | 82.30 | 82.30 | -1.35% | 2,386 |
| Apr 23, 2026 | 85.44 | 85.54 | 83.00 | 83.43 | 83.43 | -1.78% | 1,813 |
| Apr 22, 2026 | 85.00 | 86.00 | 83.39 | 84.94 | 84.94 | -0.11% | 6,204 |
| Apr 21, 2026 | 89.00 | 89.40 | 82.87 | 85.03 | 85.03 | 3.44% | 3,025 |
| Apr 20, 2026 | 84.00 | 86.00 | 80.63 | 82.20 | 82.20 | -1.89% | 2,906 |
| Apr 17, 2026 | 82.51 | 87.03 | 82.00 | 83.78 | 83.78 | 2.32% | 4,901 |
| Apr 16, 2026 | 82.72 | 84.91 | 81.60 | 81.88 | 81.88 | -1.02% | 795 |
| Apr 15, 2026 | 83.77 | 84.10 | 80.99 | 82.72 | 82.72 | 1.34% | 1,927 |
| Apr 13, 2026 | 78.85 | 84.81 | 78.78 | 81.63 | 81.63 | 1.33% | 5,580 |
| Apr 10, 2026 | 87.00 | 87.00 | 79.14 | 80.56 | 80.56 | -0.01% | 4,215 |
| Apr 9, 2026 | 88.79 | 88.79 | 80.00 | 80.57 | 80.57 | -7.97% | 6,945 |
| Apr 8, 2026 | 75.00 | 87.78 | 75.00 | 87.55 | 87.55 | 19.69% | 34,308 |
| Apr 7, 2026 | 69.77 | 73.78 | 69.12 | 73.15 | 73.15 | 7.02% | 34,918 |
| Apr 6, 2026 | 71.00 | 71.00 | 68.30 | 68.35 | 68.35 | -2.33% | 2,089 |
| Apr 2, 2026 | 67.15 | 70.53 | 67.00 | 69.98 | 69.98 | 1.86% | 2,842 |
| Apr 1, 2026 | 71.00 | 71.00 | 67.03 | 68.70 | 68.70 | 4.93% | 6,269 |
| Mar 30, 2026 | 73.89 | 77.80 | 64.59 | 65.47 | 65.47 | -10.51% | 11,316 |
| Mar 27, 2026 | 67.61 | 78.38 | 64.14 | 73.16 | 73.16 | 10.03% | 39,420 |
| Mar 25, 2026 | 51.00 | 66.49 | 51.00 | 66.49 | 66.49 | 20.00% | 63,579 |
| Mar 24, 2026 | 60.14 | 61.39 | 53.02 | 55.41 | 55.41 | -7.86% | 12,423 |
| Mar 23, 2026 | 69.20 | 69.20 | 59.12 | 60.14 | 60.14 | -14.86% | 19,164 |
| Mar 20, 2026 | 75.00 | 75.13 | 68.00 | 70.64 | 70.64 | -6.68% | 4,077 |
| Mar 19, 2026 | 77.10 | 77.10 | 72.71 | 75.70 | 75.70 | -1.88% | 536 |
| Mar 18, 2026 | 77.88 | 80.11 | 77.15 | 77.15 | 77.15 | -0.67% | 563 |
| Mar 17, 2026 | 79.00 | 80.15 | 76.00 | 77.67 | 77.67 | -2.89% | 6,197 |
| Mar 16, 2026 | 80.75 | 80.75 | 78.47 | 79.98 | 79.98 | 1.63% | 2,449 |
| Mar 13, 2026 | 78.60 | 81.72 | 78.60 | 78.70 | 78.70 | -2.41% | 4,597 |
| Mar 12, 2026 | 80.85 | 84.60 | 80.62 | 80.64 | 80.64 | -1.25% | 307 |
| Mar 11, 2026 | 75.60 | 81.66 | 75.60 | 81.66 | 81.66 | 1.03% | 21 |
| Mar 10, 2026 | 79.86 | 84.10 | 79.16 | 80.83 | 80.83 | -2.59% | 2,788 |
| Mar 9, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -1.19% | 12 |
| Mar 6, 2026 | 83.88 | 85.06 | 82.20 | 83.98 | 83.98 | 9.43% | 484 |
| Mar 5, 2026 | 78.20 | 78.20 | 76.74 | 76.74 | 76.74 | 0.72% | 164 |
| Mar 4, 2026 | 75.91 | 77.62 | 75.15 | 76.19 | 76.19 | -3.31% | 2,439 |
| Mar 2, 2026 | 78.60 | 79.79 | 77.24 | 78.80 | 78.80 | 0.25% | 620 |
| Feb 27, 2026 | 84.85 | 84.85 | 77.12 | 78.60 | 78.60 | -5.30% | 3,649 |
| Feb 26, 2026 | 80.20 | 86.46 | 78.80 | 83.00 | 83.00 | -2.70% | 514 |
| Feb 25, 2026 | 86.00 | 86.00 | 82.33 | 85.30 | 85.30 | 4.04% | 5,926 |
| Feb 24, 2026 | 81.40 | 81.99 | 80.20 | 81.99 | 81.99 | 0.72% | 328 |
| Feb 23, 2026 | 82.74 | 84.99 | 81.11 | 81.40 | 81.40 | -0.09% | 4,326 |
| Feb 20, 2026 | 81.41 | 82.47 | 81.41 | 81.47 | 81.47 | -1.48% | 67 |
| Feb 19, 2026 | 82.74 | 83.10 | 80.83 | 82.69 | 82.69 | -2.14% | 100,381 |
| Feb 18, 2026 | 84.03 | 84.50 | 83.20 | 84.50 | 84.50 | 1.61% | 119 |
| Feb 17, 2026 | 84.30 | 84.30 | 82.27 | 83.16 | 83.16 | -0.83% | 1,106 |
| Feb 16, 2026 | 85.45 | 85.45 | 81.90 | 83.86 | 83.86 | -3.05% | 367 |
| Feb 13, 2026 | 88.40 | 88.40 | 85.33 | 86.50 | 86.50 | -1.20% | 3,397 |
| Feb 12, 2026 | 87.35 | 88.50 | 86.61 | 87.55 | 87.55 | 1.11% | 418 |
| Feb 11, 2026 | 88.00 | 88.22 | 86.58 | 86.59 | 86.59 | -1.93% | 5,093 |
| Feb 10, 2026 | 89.80 | 89.80 | 87.81 | 88.29 | 88.29 | 1.48% | 1,215 |
| Feb 9, 2026 | 85.95 | 88.00 | 85.61 | 87.00 | 87.00 | 4.67% | 6,852 |
| Feb 6, 2026 | 98.00 | 98.00 | 82.73 | 83.12 | 83.12 | 1.71% | 4,304 |
| Feb 5, 2026 | 80.51 | 82.28 | 80.51 | 81.72 | 81.72 | 4.68% | 1,145 |
| Feb 4, 2026 | 75.10 | 79.44 | 74.60 | 78.07 | 78.07 | 3.95% | 1,377 |
| Feb 3, 2026 | 76.55 | 76.55 | 74.07 | 75.10 | 75.10 | 0.13% | 3,888 |
| Feb 2, 2026 | 75.10 | 76.30 | 74.08 | 75.00 | 75.00 | -0.60% | 477 |
| Feb 1, 2026 | 76.21 | 78.95 | 75.04 | 75.45 | 75.45 | -0.09% | 1,297 |
| Jan 30, 2026 | 75.35 | 77.20 | 74.63 | 75.52 | 75.52 | -0.79% | 137 |
| Jan 29, 2026 | 76.70 | 76.77 | 76.12 | 76.12 | 76.12 | -1.69% | 325 |
| Jan 28, 2026 | 76.91 | 78.29 | 76.85 | 77.43 | 77.43 | 2.80% | 442 |
| Jan 27, 2026 | 75.73 | 76.00 | 75.24 | 75.32 | 75.32 | -1.27% | 270 |
| Jan 23, 2026 | 77.50 | 77.58 | 76.00 | 76.29 | 76.29 | -1.56% | 606 |
| Jan 22, 2026 | 76.12 | 78.00 | 75.00 | 77.50 | 77.50 | 4.72% | 449 |
| Jan 21, 2026 | 76.17 | 76.60 | 74.00 | 74.01 | 74.01 | -4.49% | 735 |
| Jan 20, 2026 | 79.55 | 79.98 | 76.51 | 77.49 | 77.49 | -2.63% | 520 |
| Jan 19, 2026 | 83.94 | 83.94 | 77.62 | 79.58 | 79.58 | -3.63% | 1,797 |
| Jan 16, 2026 | 83.98 | 84.48 | 80.52 | 82.58 | 82.58 | 0.41% | 999 |
| Jan 14, 2026 | 81.29 | 85.00 | 80.78 | 82.24 | 82.24 | -0.05% | 295 |
| Jan 13, 2026 | 84.48 | 85.48 | 82.10 | 82.28 | 82.28 | -0.42% | 2,155 |
| Jan 12, 2026 | 84.98 | 87.30 | 81.52 | 82.63 | 82.63 | -1.22% | 2,432 |
| Jan 9, 2026 | 84.23 | 86.57 | 83.05 | 83.65 | 83.65 | -2.16% | 356 |
| Jan 8, 2026 | 85.34 | 85.52 | 85.34 | 85.50 | 85.50 | 3.14% | 643 |
| Jan 7, 2026 | 92.79 | 92.79 | 82.73 | 82.90 | 82.90 | -5.03% | 362 |
| Jan 6, 2026 | 80.12 | 90.00 | 79.69 | 87.29 | 87.29 | 6.76% | 3,861 |
| Jan 5, 2026 | 78.45 | 82.98 | 78.45 | 81.76 | 81.76 | 1.68% | 859 |
| Jan 2, 2026 | 79.75 | 82.60 | 79.75 | 80.41 | 80.41 | -0.63% | 718 |
| Jan 1, 2026 | 80.00 | 82.64 | 80.00 | 80.92 | 80.92 | -0.17% | 403 |
| Dec 31, 2025 | 81.85 | 84.65 | 80.52 | 81.06 | 81.06 | -1.30% | 1,813 |
| Dec 30, 2025 | 79.10 | 82.48 | 79.10 | 82.13 | 82.13 | 3.41% | 3,291 |
| Dec 29, 2025 | 83.64 | 84.18 | 79.10 | 79.42 | 79.42 | -6.49% | 2,545 |
| Dec 26, 2025 | 89.98 | 89.98 | 84.12 | 84.93 | 84.93 | -1.89% | 421 |
| Dec 24, 2025 | 89.97 | 90.98 | 86.50 | 86.57 | 86.57 | -3.77% | 983 |
| Dec 23, 2025 | 90.15 | 90.21 | 87.38 | 89.96 | 89.96 | 0.30% | 111 |
| Dec 22, 2025 | 90.98 | 91.37 | 88.93 | 89.69 | 89.69 | 1.49% | 252 |
| Dec 19, 2025 | 86.20 | 89.48 | 86.18 | 88.37 | 88.37 | 2.52% | 255 |
| Dec 18, 2025 | 88.60 | 90.24 | 85.60 | 86.20 | 86.20 | -2.37% | 1,039 |
| Dec 17, 2025 | 89.17 | 89.17 | 87.61 | 88.29 | 88.29 | -0.35% | 160 |
| Dec 16, 2025 | 87.85 | 88.87 | 85.12 | 88.60 | 88.60 | 1.03% | 1,925 |
| Dec 15, 2025 | 87.67 | 89.03 | 85.40 | 87.70 | 87.70 | 0.62% | 7,743 |
| Dec 12, 2025 | 83.42 | 88.48 | 82.06 | 87.16 | 87.16 | 6.89% | 1,644 |
| Dec 11, 2025 | 78.95 | 82.44 | 78.56 | 81.54 | 81.54 | 4.81% | 1,630 |
| Dec 10, 2025 | 74.62 | 82.90 | 74.57 | 77.80 | 77.80 | 4.89% | 6,453 |
| Dec 9, 2025 | 76.98 | 91.50 | 72.42 | 74.17 | 74.17 | -2.98% | 22,185 |
| Dec 8, 2025 | 81.65 | 81.65 | 75.07 | 76.45 | 76.45 | -4.81% | 7,038 |
| Dec 5, 2025 | 84.60 | 84.60 | 80.20 | 80.31 | 80.31 | -4.39% | 1,252 |
| Dec 4, 2025 | 88.44 | 88.74 | 83.12 | 84.00 | 84.00 | -2.46% | 3,261 |
| Dec 3, 2025 | 89.11 | 89.35 | 86.12 | 86.12 | 86.12 | -1.96% | 1,145 |
| Dec 2, 2025 | 90.95 | 91.74 | 87.50 | 87.84 | 87.84 | -0.75% | 7,435 |