Kriti Nutrients Limited (BOM:533210)
India
· Delayed Price · Currency is INR 100.57
+0.46 (0.46%)
At close: Apr 28, 2026
Kriti Nutrients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.38 | 99.38 | 96.01 | 98.24 | 98.24 | -2.32% | 1,766 |
| Apr 28, 2026 | 100.50 | 102.00 | 97.00 | 100.57 | 100.57 | 0.46% | 4,809 |
| Apr 27, 2026 | 96.50 | 100.50 | 94.00 | 100.11 | 100.11 | 3.25% | 8,063 |
| Apr 24, 2026 | 93.04 | 96.97 | 93.04 | 96.96 | 96.96 | 2.77% | 449 |
| Apr 23, 2026 | 97.60 | 98.99 | 94.00 | 94.35 | 94.35 | -2.99% | 1,005 |
| Apr 22, 2026 | 103.80 | 103.80 | 94.75 | 97.26 | 97.26 | -0.43% | 16,944 |
| Apr 21, 2026 | 98.35 | 103.22 | 95.03 | 97.68 | 97.68 | -0.55% | 29,666 |
| Apr 20, 2026 | 90.80 | 99.50 | 82.94 | 98.22 | 98.22 | 12.10% | 43,209 |
| Apr 17, 2026 | 77.00 | 87.62 | 76.91 | 87.62 | 87.62 | 19.99% | 26,698 |
| Apr 16, 2026 | 73.15 | 74.69 | 72.05 | 73.02 | 73.02 | -1.75% | 942 |
| Apr 15, 2026 | 68.33 | 80.00 | 68.33 | 74.32 | 74.32 | 8.77% | 6,337 |
| Apr 13, 2026 | 66.87 | 70.41 | 66.12 | 68.33 | 68.33 | 2.37% | 1,365 |
| Apr 10, 2026 | 66.50 | 69.14 | 66.00 | 66.75 | 66.75 | 1.11% | 538 |
| Apr 9, 2026 | 66.68 | 66.68 | 66.00 | 66.02 | 66.02 | -1.46% | 367 |
| Apr 8, 2026 | 65.79 | 68.50 | 65.79 | 67.00 | 67.00 | 4.88% | 459 |
| Apr 7, 2026 | 63.00 | 65.00 | 61.17 | 63.88 | 63.88 | 0.06% | 7,738 |
| Apr 6, 2026 | 62.88 | 63.90 | 60.95 | 63.84 | 63.84 | 4.57% | 2,469 |
| Apr 2, 2026 | 57.00 | 64.04 | 56.51 | 61.05 | 61.05 | 6.81% | 9,022 |
| Apr 1, 2026 | 55.41 | 58.75 | 55.20 | 57.16 | 57.16 | 5.58% | 10,880 |
| Mar 30, 2026 | 65.00 | 65.00 | 52.25 | 54.14 | 54.14 | -9.21% | 9,099 |
| Mar 27, 2026 | 62.61 | 62.61 | 59.00 | 59.63 | 59.63 | -6.08% | 5,515 |
| Mar 25, 2026 | 62.21 | 63.66 | 61.81 | 63.49 | 63.49 | 4.39% | 3,235 |
| Mar 24, 2026 | 62.20 | 63.04 | 60.15 | 60.82 | 60.82 | 0.50% | 3,491 |
| Mar 23, 2026 | 63.65 | 64.79 | 59.05 | 60.52 | 60.52 | -4.92% | 3,075 |
| Mar 20, 2026 | 65.93 | 66.73 | 62.18 | 63.65 | 63.65 | 0.05% | 1,343 |
| Mar 19, 2026 | 74.80 | 74.80 | 63.50 | 63.62 | 63.62 | -3.87% | 791 |
| Mar 18, 2026 | 69.90 | 69.90 | 63.94 | 66.18 | 66.18 | 6.83% | 1,010 |
| Mar 17, 2026 | 61.92 | 63.50 | 61.70 | 61.95 | 61.95 | 1.11% | 906 |
| Mar 16, 2026 | 58.25 | 62.00 | 58.25 | 61.27 | 61.27 | 0.11% | 324 |
| Mar 13, 2026 | 64.21 | 64.50 | 61.00 | 61.20 | 61.20 | -4.67% | 1,131 |
| Mar 12, 2026 | 64.93 | 66.25 | 64.00 | 64.20 | 64.20 | -1.12% | 586 |
| Mar 11, 2026 | 63.52 | 66.00 | 63.42 | 64.93 | 64.93 | 2.22% | 1,375 |
| Mar 10, 2026 | 62.55 | 63.57 | 61.00 | 63.52 | 63.52 | 4.63% | 356 |
| Mar 9, 2026 | 66.35 | 66.35 | 60.00 | 60.71 | 60.71 | -5.36% | 1,965 |
| Mar 6, 2026 | 58.55 | 68.01 | 58.55 | 64.15 | 64.15 | -2.42% | 1,514 |
| Mar 5, 2026 | 67.50 | 69.00 | 65.31 | 65.74 | 65.74 | -5.88% | 4,297 |
| Mar 4, 2026 | 66.53 | 70.35 | 66.00 | 69.85 | 69.85 | 4.93% | 944 |
| Mar 2, 2026 | 67.50 | 69.35 | 65.63 | 66.57 | 66.57 | -5.06% | 1,117 |
| Feb 27, 2026 | 68.94 | 70.50 | 68.94 | 70.12 | 70.12 | 2.05% | 378 |
| Feb 26, 2026 | 69.00 | 69.50 | 68.30 | 68.71 | 68.71 | 0.10% | 773 |
| Feb 25, 2026 | 70.04 | 70.17 | 68.61 | 68.64 | 68.64 | 0.60% | 190 |
| Feb 24, 2026 | 70.90 | 70.90 | 68.06 | 68.23 | 68.23 | -0.99% | 539 |
| Feb 23, 2026 | 65.10 | 70.39 | 65.10 | 68.91 | 68.91 | -1.63% | 273 |
| Feb 20, 2026 | 75.82 | 75.82 | 69.71 | 70.05 | 70.05 | -0.20% | 841 |
| Feb 19, 2026 | 71.25 | 72.51 | 69.55 | 70.19 | 70.19 | -2.70% | 2,576 |
| Feb 18, 2026 | 72.57 | 73.88 | 71.00 | 72.14 | 72.14 | -0.08% | 70 |
| Feb 17, 2026 | 73.75 | 74.87 | 72.15 | 72.20 | 72.20 | -4.60% | 873 |
| Feb 16, 2026 | 72.01 | 75.68 | 72.01 | 75.68 | 75.68 | 0.07% | 1,822 |
| Feb 13, 2026 | 74.77 | 75.67 | 74.59 | 75.63 | 75.63 | 1.54% | 19 |
| Feb 12, 2026 | 73.42 | 75.00 | 73.17 | 74.48 | 74.48 | 0.91% | 2,047 |
| Feb 11, 2026 | 75.65 | 75.65 | 73.80 | 73.81 | 73.81 | -1.13% | 2,004 |
| Feb 10, 2026 | 74.34 | 76.75 | 74.25 | 74.65 | 74.65 | 0.35% | 1,801 |
| Feb 9, 2026 | 76.66 | 77.48 | 73.97 | 74.39 | 74.39 | 0.08% | 1,597 |
| Feb 6, 2026 | 74.35 | 75.92 | 73.87 | 74.33 | 74.33 | 0.15% | 1,138 |
| Feb 5, 2026 | 77.19 | 77.19 | 74.00 | 74.22 | 74.22 | -0.24% | 1,141 |
| Feb 4, 2026 | 73.16 | 74.47 | 73.16 | 74.40 | 74.40 | 1.49% | 5,751 |
| Feb 3, 2026 | 72.85 | 73.47 | 71.75 | 73.31 | 73.31 | 0.84% | 4,137 |
| Feb 2, 2026 | 71.28 | 73.61 | 71.14 | 72.70 | 72.70 | 1.08% | 286 |
| Feb 1, 2026 | 75.06 | 78.54 | 71.05 | 71.92 | 71.92 | -3.94% | 2,130 |
| Jan 30, 2026 | 71.96 | 75.15 | 70.19 | 74.87 | 74.87 | 3.10% | 1,281 |
| Jan 29, 2026 | 73.66 | 75.00 | 72.01 | 72.62 | 72.62 | -1.85% | 1,039 |
| Jan 28, 2026 | 67.00 | 74.15 | 67.00 | 73.99 | 73.99 | 2.25% | 1,569 |
| Jan 27, 2026 | 65.95 | 74.04 | 65.95 | 72.36 | 72.36 | 1.22% | 3,100 |
| Jan 23, 2026 | 72.98 | 73.00 | 71.01 | 71.49 | 71.49 | 0.41% | 3,976 |
| Jan 22, 2026 | 71.17 | 73.65 | 70.46 | 71.20 | 71.20 | 2.45% | 1,166 |
| Jan 21, 2026 | 72.44 | 72.44 | 68.65 | 69.50 | 69.50 | -0.74% | 3,828 |
| Jan 20, 2026 | 72.80 | 75.44 | 69.42 | 70.02 | 70.02 | -5.47% | 3,003 |
| Jan 19, 2026 | 75.93 | 75.93 | 74.07 | 74.07 | 74.07 | -1.32% | 216 |
| Jan 16, 2026 | 74.19 | 75.64 | 73.76 | 75.06 | 75.06 | -1.26% | 621 |
| Jan 14, 2026 | 73.00 | 76.40 | 73.00 | 76.02 | 76.02 | 4.18% | 2,004 |
| Jan 13, 2026 | 71.85 | 77.00 | 71.85 | 72.97 | 72.97 | 1.56% | 2,816 |
| Jan 12, 2026 | 72.01 | 72.01 | 68.31 | 71.85 | 71.85 | -0.37% | 6,979 |
| Jan 9, 2026 | 77.00 | 77.00 | 71.78 | 72.12 | 72.12 | -6.94% | 4,978 |
| Jan 8, 2026 | 77.90 | 78.60 | 77.50 | 77.50 | 77.50 | -1.40% | 123 |
| Jan 7, 2026 | 78.94 | 79.14 | 77.03 | 78.60 | 78.60 | -0.11% | 1,748 |
| Jan 6, 2026 | 78.48 | 79.65 | 78.48 | 78.69 | 78.69 | -2.00% | 1,287 |
| Jan 5, 2026 | 77.60 | 81.49 | 77.21 | 80.30 | 80.30 | 4.38% | 3,963 |
| Jan 2, 2026 | 72.00 | 78.54 | 71.55 | 76.93 | 76.93 | 12.14% | 2,489 |
| Jan 1, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.13% | 10 |
| Dec 31, 2025 | 69.89 | 70.80 | 68.21 | 68.69 | 68.69 | -1.15% | 2,363 |
| Dec 30, 2025 | 66.94 | 70.00 | 65.50 | 69.49 | 69.49 | 4.83% | 6,672 |
| Dec 29, 2025 | 67.10 | 67.99 | 65.91 | 66.29 | 66.29 | -1.22% | 2,765 |
| Dec 26, 2025 | 67.86 | 68.01 | 66.49 | 67.11 | 67.11 | -1.34% | 837 |
| Dec 24, 2025 | 67.58 | 68.94 | 67.53 | 68.02 | 68.02 | 1.11% | 5,009 |
| Dec 23, 2025 | 67.38 | 68.74 | 66.06 | 67.27 | 67.27 | 0.39% | 11,902 |
| Dec 22, 2025 | 66.46 | 67.85 | 66.08 | 67.01 | 67.01 | 0.92% | 1,679 |
| Dec 19, 2025 | 66.62 | 68.01 | 66.02 | 66.40 | 66.40 | 1.86% | 1,859 |
| Dec 18, 2025 | 67.00 | 68.30 | 64.60 | 65.19 | 65.19 | -2.73% | 1,507 |
| Dec 17, 2025 | 67.52 | 68.50 | 66.48 | 67.02 | 67.02 | -2.29% | 6,275 |
| Dec 16, 2025 | 72.85 | 72.85 | 66.35 | 68.59 | 68.59 | 3.86% | 14,108 |
| Dec 15, 2025 | 64.00 | 76.50 | 64.00 | 66.04 | 66.04 | 2.37% | 19,012 |
| Dec 12, 2025 | 68.55 | 68.55 | 63.71 | 64.51 | 64.51 | -4.05% | 6,444 |
| Dec 11, 2025 | 71.99 | 71.99 | 66.82 | 67.23 | 67.23 | -0.49% | 1,803 |
| Dec 10, 2025 | 68.74 | 71.45 | 67.02 | 67.56 | 67.56 | -2.17% | 4,051 |
| Dec 9, 2025 | 70.89 | 71.08 | 68.44 | 69.06 | 69.06 | -3.64% | 3,154 |
| Dec 8, 2025 | 73.00 | 74.00 | 71.00 | 71.67 | 71.67 | -2.42% | 184 |
| Dec 5, 2025 | 71.61 | 73.92 | 71.61 | 73.45 | 73.45 | -2.09% | 5,050 |
| Dec 4, 2025 | 76.98 | 77.13 | 74.08 | 75.02 | 75.02 | 0.56% | 4,538 |
| Dec 3, 2025 | 76.23 | 77.00 | 73.74 | 74.60 | 74.60 | -3.82% | 3,228 |
| Dec 2, 2025 | 80.07 | 80.97 | 77.00 | 77.56 | 77.56 | -2.81% | 6,744 |