Kriti Industries (India) Limited (KRITI.NS) NSE

69.85

+1.41(+2.06%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	67.99	69.9	69.9	71.19	66.26	67,105
April 01, 2026	67	68.44	68.44	70.99	66.3	51,176
March 30, 2026	73.4	64.81	64.81	78	63	227,047
March 27, 2026	71	74.06	74.06	78.45	63.15	582,552
March 25, 2026	54.68	65.61	65.61	65.61	53.99	300,213
March 24, 2026	62.1	54.68	54.68	62.1	53	288,639
March 23, 2026	67	60.09	60.09	69.96	58.63	170,647
March 19, 2026	77.76	74.01	74.01	79.97	72.27	47,113
March 18, 2026	78	77.75	77.75	80.51	77	30,040
March 17, 2026	79.57	76.82	76.82	79.79	75	32,202
March 16, 2026	83.6	79.8	79.8	84.98	77	188,254
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