Kriti Industries (India) Limited - KRITI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.01	82.07	82.07	82.69	79.35	19,206
February 19, 2026	81.05	81.35	81.35	85.44	79.82	141,099
February 18, 2026	82	81.6	81.6	85.39	81	14,526
February 17, 2026	83.39	82.94	82.94	84.77	82	10,358
February 16, 2026	85.3	84.24	84.24	87.75	82.02	17,041
February 13, 2026	87.38	86.55	86.55	88.7	84.9	15,784
February 12, 2026	84.2	87.38	87.38	88.28	84.02	19,733
February 11, 2026	88.37	86.33	86.33	89.39	85.31	16,343
February 10, 2026	87.87	88.37	88.37	89.8	87.65	48,200
February 09, 2026	85	87.44	87.44	87.75	85	113,210
February 06, 2026	81.7	83	83	86.08	81.64	71,275
February 05, 2026	79.83	81.63	81.63	83.39	79	43,528
February 04, 2026	75.5	78.8	78.8	79.9	73.05	23,220
February 03, 2026	75.3	74.43	74.43	78.26	74	30,899
February 02, 2026	77.95	74.2	74.2	77.95	72	8,991
February 01, 2026	77.4	76.99	76.99	77.52	75	6,717
January 30, 2026	75	76.21	76.21	77.65	74.26	8,469
January 29, 2026	78.2	76.52	76.52	78.5	75.3	4,622
January 28, 2026	76.6	77	77	78.39	76.13	23,162
January 27, 2026	74.14	75.47	75.47	77.5	73.26	3,187
January 23, 2026	78.8	75.77	75.77	78.8	75.41	4,263
January 22, 2026	75.08	77.62	77.62	78	75	8,307
January 21, 2026	77.46	74.03	74.03	80.9	73	27,544
January 20, 2026	78.75	77.46	77.46	79.9	77	25,584
January 19, 2026	81	78.38	78.38	84.8	76.28	30,289
January 16, 2026	82.32	82	82	84.39	80.7	16,659
January 14, 2026	81.05	82.32	82.32	85.93	80.11	6,666
January 13, 2026	82.74	82.51	82.51	86	81.25	11,033
January 12, 2026	82.59	82.11	82.11	87.81	81	14,370
January 09, 2026	87.5	83.42	83.42	87.5	82.6	17,992
January 08, 2026	86.55	85.43	85.43	88.32	84.05	12,864
January 07, 2026	89.9	84.24	84.24	89.9	82.3	22,147
January 06, 2026	81.5	87.74	87.74	89.2	79.59	50,268
January 05, 2026	81	81.16	81.16	83.78	78.86	19,328
January 02, 2026	80.88	80.01	80.01	82.01	79.25	35,110
January 01, 2026	79.64	80.76	80.76	83	78.26	7,848
December 31, 2025	82.56	81.01	81.01	84.9	80.1	17,676
December 30, 2025	80.6	81.75	81.75	82.55	78.42	16,378
December 29, 2025	84.9	79.42	79.42	84.9	78.76	32,486
December 26, 2025	87	84.82	84.82	91	83.4	25,689
December 24, 2025	88.1	86.8	86.8	91.4	86	19,546
December 23, 2025	90.3	88.85	88.85	90.3	87.06	10,174
December 22, 2025	90.95	88.92	88.92	91.9	88.01	16,622
December 19, 2025	87.5	88.78	88.78	90	85.11	15,458
December 18, 2025	89.39	86.2	86.2	89.4	85.62	6,796
December 17, 2025	90	88.08	88.08	90	87.1	15,929
December 16, 2025	88	88.63	88.63	88.99	84.95	30,684
December 15, 2025	89.95	87.92	87.92	89.95	85.3	32,744
December 12, 2025	84.4	87.85	87.85	88.99	82.12	41,623
December 11, 2025	78.3	82.2	82.2	83.9	77.99	23,557
December 10, 2025	73.96	77.94	77.94	83.58	73.94	171,645
December 09, 2025	75.99	73.94	73.94	91.57	73	214,004
December 08, 2025	81.86	76.31	76.31	82.03	75	26,466
December 05, 2025	84.05	80.39	80.39	85.48	80.25	26,719
December 04, 2025	85.55	84.85	84.85	89.63	84.01	27,898
December 03, 2025	87.1	86.54	86.54	89.31	86.05	17,384
December 02, 2025	93.77	87.91	87.91	93.77	87.1	23,315
December 01, 2025	91.26	88.83	88.83	95.95	87.55	28,718
November 28, 2025	90.7	90.83	90.83	92.5	90.55	10,685
November 27, 2025	91.83	90.79	90.79	94.57	90.5	13,803

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