Want to see IN:KRITINUT full AI Analyst Report?
Kriti Nutrients Limited (KRITINUT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.80 | 67.59 | 63.22 | 66.45 | 66.45 | +5.31% | 690 | 0.28 |
| Oct 29, 2026 | 64.60 | 64.60 | 63.10 | 63.10 | 63.10 | +0.16% | 2,129 | 0.86 |
| Oct 28, 2026 | 63.29 | 65.40 | 63.00 | 63.00 | 63.00 | -1.38% | 229 | 0.09 |
| Oct 27, 2026 | 65.56 | 68.50 | 63.00 | 63.88 | 63.88 | -1.93% | 2,109 | 0.85 |
| Oct 26, 2026 | 67.26 | 67.26 | 64.46 | 65.14 | 65.14 | -3.15% | 938 | 0.37 |
| Oct 23, 2026 | 62.15 | 68.70 | 62.15 | 67.26 | 67.26 | +1.14% | 692 | 0.28 |
| Oct 22, 2026 | 67.00 | 69.98 | 65.18 | 66.50 | 66.50 | -0.72% | 1,202 | 0.48 |
| Oct 21, 2026 | 69.00 | 69.06 | 66.00 | 66.98 | 66.98 | -2.93% | 1,279 | 0.52 |
| Oct 20, 2026 | 69.00 | 71.76 | 67.88 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 71.76 | 71.76 | 67.88 | 69.00 | 69.00 | -3.85% | 351 | 0.14 |
| Oct 16, 2026 | 70.00 | 71.76 | 70.00 | 71.76 | 71.76 | +1.80% | 150 | 0.06 |
| Oct 15, 2026 | 71.00 | 72.33 | 69.41 | 70.49 | 70.49 | -0.72% | 226 | 0.09 |
| Oct 14, 2026 | 70.57 | 71.00 | 69.13 | 71.00 | 71.00 | +2.71% | 83 | 0.03 |
| Oct 13, 2026 | 70.00 | 71.40 | 69.05 | 69.13 | 69.13 | -1.24% | 585 | 0.23 |
| Oct 12, 2026 | 73.78 | 73.78 | 68.17 | 70.00 | 70.00 | -2.15% | 913 | 0.36 |
| Oct 09, 2026 | 70.00 | 72.82 | 70.00 | 71.54 | 71.54 | -2.00% | 1,246 | 0.49 |
| Oct 08, 2026 | 71.29 | 73.00 | 70.05 | 73.00 | 73.00 | +2.90% | 1,701 | 0.67 |
| Oct 07, 2026 | 72.00 | 73.28 | 69.21 | 70.94 | 70.94 | -2.62% | 3,059 | 1.22 |
| Oct 06, 2026 | 71.00 | 72.85 | 71.00 | 72.85 | 72.85 | +4.99% | 2,448 | 0.98 |
| Oct 05, 2026 | 67.76 | 69.75 | 66.53 | 69.39 | 69.39 | +4.46% | 3,138 | 1.27 |
| Oct 02, 2026 | 66.43 | 71.19 | 66.00 | 66.43 | 66.43 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 71.19 | 71.19 | 66.00 | 66.43 | 66.43 | -4.38% | 1,078 | 0.44 |
| Sep 30, 2026 | 74.80 | 74.80 | 69.31 | 69.47 | 69.47 | -4.77% | 6,647 | 2.83 |
| Sep 29, 2026 | 74.76 | 74.76 | 72.05 | 72.95 | 72.95 | -3.15% | 2,202 | 0.95 |
| Sep 28, 2026 | 77.69 | 77.69 | 73.55 | 75.32 | 75.32 | -2.71% | 4,764 | 2.12 |
| Sep 25, 2026 | 75.10 | 78.80 | 75.10 | 77.42 | 77.42 | -0.64% | 1,864 | 0.84 |
| Sep 24, 2026 | 79.50 | 81.66 | 77.80 | 77.92 | 77.92 | -3.50% | 545 | 0.24 |
| Sep 23, 2026 | 77.05 | 80.75 | 77.05 | 80.75 | 80.75 | -0.12% | 1,292 | 0.58 |
| Sep 22, 2026 | 82.99 | 82.99 | 80.85 | 80.85 | 80.85 | -4.99% | 1,045 | 0.47 |
| Sep 21, 2026 | 80.36 | 85.10 | 80.36 | 85.10 | 85.10 | +4.93% | 82 | 0.04 |
| Sep 18, 2026 | 82.11 | 83.00 | 80.51 | 81.10 | 81.10 | +0.75% | 1,145 | 0.52 |
| Sep 17, 2026 | 80.50 | 81.00 | 78.55 | 80.50 | 80.50 | +0.00% | 1,239 | 0.54 |
| Sep 16, 2026 | 81.00 | 81.86 | 77.86 | 80.50 | 80.50 | -0.35% | 3,213 | 1.42 |
| Sep 15, 2026 | 81.95 | 82.62 | 78.16 | 80.78 | 80.78 | -1.43% | 3,574 | 1.62 |
| Sep 14, 2026 | 81.95 | 81.95 | 79.22 | 81.95 | 81.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 79.22 | 81.95 | 79.22 | 81.95 | 81.95 | -1.27% | 226 | 0.10 |
| Sep 10, 2026 | 80.83 | 83.00 | 80.83 | 83.00 | 83.00 | -0.88% | 1,050 | 0.47 |
| Sep 09, 2026 | 83.90 | 83.90 | 81.90 | 83.74 | 83.74 | +2.12% | 146 | 0.06 |
| Sep 08, 2026 | 84.50 | 85.91 | 82.00 | 82.00 | 82.00 | -1.89% | 5,170 | 2.34 |
| Sep 07, 2026 | 86.40 | 86.40 | 83.21 | 83.58 | 83.58 | -1.33% | 885 | 0.40 |
| Sep 04, 2026 | 85.00 | 86.73 | 84.00 | 84.71 | 84.71 | +2.55% | 729 | 0.33 |
| Sep 03, 2026 | 84.54 | 88.00 | 82.17 | 82.60 | 82.60 | -1.82% | 2,768 | 1.28 |
| Sep 02, 2026 | 85.05 | 86.75 | 83.35 | 84.13 | 84.13 | -3.06% | 1,871 | 0.85 |
| Sep 01, 2026 | 87.51 | 88.29 | 86.50 | 86.79 | 86.79 | -4.45% | 1,356 | 0.62 |
| Aug 31, 2026 | 91.50 | 91.50 | 90.83 | 90.83 | 90.83 | +2.60% | 151 | 0.07 |
| Aug 28, 2026 | 86.00 | 90.30 | 86.00 | 88.53 | 88.53 | +2.94% | 671 | 0.30 |
| Aug 27, 2026 | 90.19 | 90.19 | 85.52 | 86.00 | 86.00 | -2.82% | 756 | 0.34 |
| Aug 26, 2026 | 89.14 | 92.00 | 87.95 | 88.50 | 88.50 | -1.03% | 3,645 | 1.65 |
| Aug 25, 2026 | 89.00 | 91.51 | 88.51 | 89.42 | 89.42 | +0.75% | 5,134 | 2.41 |
| Aug 24, 2026 | 86.00 | 88.75 | 85.99 | 88.75 | 88.75 | +4.99% | 5,861 | 2.87 |