Kriti Industries (India) Limited (KRITI.NS) NSE
81.66
+0.33(+0.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
81.66
+0.33(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 82.36 | 81.66 | 81.66 | 83.65 | 78.1 | 132,822 |
| March 12, 2026 | 82.53 | 81.33 | 81.33 | 84.92 | 80.34 | 24,398 |
| March 11, 2026 | 82.4 | 82.53 | 82.53 | 83 | 79.59 | 13,455 |
| March 10, 2026 | 81.1 | 81.16 | 81.16 | 83.94 | 78.88 | 19,828 |
| March 09, 2026 | 81.99 | 79.86 | 79.86 | 81.99 | 79.26 | 19,856 |
| March 06, 2026 | 77.01 | 82.29 | 82.29 | 90 | 75 | 57,884 |
| March 05, 2026 | 76.89 | 76.78 | 76.78 | 78.25 | 76.01 | 32,068 |
| March 02, 2026 | 76.8 | 77.52 | 77.52 | 79.17 | 76.8 | 16,961 |
| February 27, 2026 | 85.71 | 79.62 | 79.62 | 85.71 | 76.81 | 53,351 |
| February 26, 2026 | 84.01 | 83 | 83 | 86.99 | 82.01 | 7,524 |
| February 25, 2026 | 85.49 | 85.27 | 85.27 | 85.52 | 82.12 | 31,425 |
| February 24, 2026 | 84.99 | 84.48 | 84.48 | 84.99 | 80.1 | 19,482 |
| February 23, 2026 | 81.5 | 81.66 | 81.66 | 84.4 | 81.5 | 21,848 |
| February 20, 2026 | 82.01 | 82.07 | 0 | 82.69 | 79.35 | 19,206 |
| February 19, 2026 | 81.05 | 81.35 | 0 | 85.44 | 79.82 | 141,099 |
| February 18, 2026 | 82 | 81.6 | 0 | 85.39 | 81 | 14,526 |
| February 17, 2026 | 83.39 | 82.94 | 0 | 84.77 | 82 | 10,358 |
| February 16, 2026 | 85.3 | 84.24 | 0 | 87.75 | 82.02 | 17,041 |
| February 13, 2026 | 87.38 | 86.55 | 0 | 88.7 | 84.9 | 15,784 |
| February 12, 2026 | 84.2 | 87.38 | 0 | 88.28 | 84.02 | 19,733 |
| February 11, 2026 | 88.37 | 86.33 | 0 | 89.39 | 85.31 | 16,343 |
| February 10, 2026 | 87.87 | 88.37 | 0 | 89.8 | 87.65 | 48,200 |
| February 09, 2026 | 85 | 87.44 | 0 | 87.75 | 85 | 113,210 |
| February 06, 2026 | 81.7 | 83 | 0 | 86.08 | 81.64 | 71,275 |
| February 05, 2026 | 79.83 | 81.63 | 0 | 83.39 | 79 | 43,528 |
| February 04, 2026 | 75.5 | 78.8 | 0 | 79.9 | 73.05 | 23,220 |
| February 03, 2026 | 75.3 | 74.43 | 0 | 78.26 | 74 | 31,005 |
| February 02, 2026 | 77.95 | 74.2 | 0 | 77.95 | 72 | 8,991 |
| February 01, 2026 | 77.4 | 76.99 | 0 | 77.52 | 75 | 6,717 |
| January 30, 2026 | 75 | 76.21 | 0 | 77.65 | 74.26 | 8,469 |
| January 29, 2026 | 78.2 | 76.52 | 0 | 78.5 | 75.3 | 4,622 |
| January 28, 2026 | 76.6 | 77 | 0 | 78.39 | 76.13 | 23,162 |
| January 27, 2026 | 74.14 | 75.47 | 0 | 77.5 | 73.26 | 3,187 |
| January 23, 2026 | 78.8 | 75.77 | 0 | 78.8 | 75.41 | 4,263 |
| January 22, 2026 | 75.08 | 77.62 | 0 | 78 | 75 | 8,307 |
| January 21, 2026 | 77.46 | 74.03 | 0 | 80.9 | 73 | 27,544 |
| January 20, 2026 | 78.75 | 77.46 | 0 | 79.9 | 77 | 25,584 |
| January 19, 2026 | 81 | 78.38 | 0 | 84.8 | 76.28 | 30,533 |
| January 16, 2026 | 82.32 | 81.84 | 0 | 84.39 | 80.7 | 16,641 |
| January 14, 2026 | 81.05 | 82.32 | 0 | 85.93 | 80.11 | 6,666 |
| January 13, 2026 | 82.74 | 82.51 | 0 | 86 | 81.25 | 11,033 |
| January 12, 2026 | 82.59 | 82.11 | 0 | 87.81 | 81 | 14,370 |
| January 09, 2026 | 87.5 | 83.42 | 0 | 87.5 | 82.6 | 17,992 |
| January 08, 2026 | 86.55 | 85.43 | 0 | 88.32 | 84.05 | 12,864 |
| January 07, 2026 | 89.9 | 84.24 | 0 | 89.9 | 82.3 | 22,147 |
| January 06, 2026 | 81.5 | 87.74 | 0 | 89.2 | 79.59 | 50,268 |
| January 05, 2026 | 81 | 81.16 | 0 | 83.78 | 78.86 | 19,328 |
| January 02, 2026 | 80.88 | 80.01 | 0 | 82.01 | 79.25 | 35,110 |
| January 01, 2026 | 79.64 | 80.76 | 0 | 83 | 78.26 | 7,848 |
| December 31, 2025 | 82.56 | 81.01 | 0 | 84.9 | 80.1 | 17,676 |
| December 30, 2025 | 80.6 | 81.75 | 0 | 82.55 | 78.42 | 16,378 |
| December 29, 2025 | 84.9 | 79.42 | 0 | 84.9 | 78.76 | 32,486 |
| December 26, 2025 | 87 | 84.82 | 0 | 91 | 83.4 | 25,689 |
| December 24, 2025 | 88.1 | 86.8 | 0 | 91.4 | 86 | 19,546 |
| December 23, 2025 | 90.3 | 88.85 | 0 | 90.3 | 87.06 | 10,174 |
| December 22, 2025 | 90.95 | 88.92 | 0 | 91.9 | 88.01 | 16,622 |
| December 19, 2025 | 87.5 | 88.78 | 0 | 90 | 85.11 | 15,458 |
| December 18, 2025 | 89.39 | 86.2 | 0 | 89.4 | 85.62 | 6,796 |
| December 17, 2025 | 90 | 88.08 | 0 | 90 | 87.1 | 15,929 |
| December 16, 2025 | 88 | 88.63 | 0 | 88.99 | 84.95 | 30,684 |