Kriti Nutrients Limited - KRITINUT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.79	70.07	70.07	72.13	70	13,214
February 19, 2026	73.7	69.27	69.27	73.7	69	24,218
February 18, 2026	74.24	72.45	72.45	74.24	70.85	11,418
February 17, 2026	74.9	72.95	72.95	74.9	72	8,194
February 16, 2026	73	74.04	74.04	74.93	72.5	7,892
February 13, 2026	74.38	74.36	74.36	74.79	72.56	3,089
February 12, 2026	73.51	74.38	74.38	74.5	72.53	7,861
February 11, 2026	74.79	73.5	73.5	75.61	72.61	12,125
February 10, 2026	74.07	74.79	74.79	76.95	73.81	21,414
February 09, 2026	75.8	74.07	74.07	77.55	73.11	21,767
February 06, 2026	77	74.69	74.69	77	73.2	15,352
February 05, 2026	75.49	74.3	74.3	77.39	73.56	5,398
February 04, 2026	73	74.56	74.56	75	73	11,071
February 03, 2026	72.6	73.21	73.21	74.29	70.8	18,895
February 02, 2026	71.57	71.98	71.98	73.91	70.82	13,409
February 01, 2026	76.93	71.57	71.57	77.94	68.4	26,435
January 30, 2026	70.7	75.06	75.06	76	69.52	55,864
January 29, 2026	74.03	71.73	71.73	75.74	71	16,973
January 28, 2026	72.26	74.03	74.03	74.99	70.28	20,996
January 27, 2026	69.56	72.26	72.26	73.6	69.56	19,093
January 23, 2026	72.62	71.33	71.33	73.5	70.21	48,812
January 22, 2026	71.94	72.61	72.61	73.88	70.63	45,887
January 21, 2026	70	69.47	69.47	72.48	68.26	17,887
January 20, 2026	73.05	70.4	70.4	74.95	70	14,648
January 19, 2026	74.75	74.25	74.25	76.58	73.81	10,831
January 16, 2026	73.65	76	76	76	73.65	13,851
January 14, 2026	73.86	75.35	75.35	77.59	73	46,629
January 13, 2026	71.85	72.98	72.98	77.68	71.31	36,574
January 12, 2026	72.63	71.3	71.3	72.63	68.62	29,161
January 09, 2026	77.84	72.63	72.63	77.84	72.05	29,833
January 08, 2026	78.49	77.35	77.35	79.48	76.5	12,651
January 07, 2026	79.24	78.49	78.49	79.99	77.05	18,476
January 06, 2026	80.5	79.63	79.63	80.68	78.25	26,108
January 05, 2026	77.2	79.96	79.96	81.8	76.07	70,918
January 02, 2026	68.87	77.2	77.2	80.01	68.87	94,202
January 01, 2026	68.92	68.87	68.87	69.49	68.21	12,764
December 31, 2025	70.5	68.57	68.57	70.99	68.02	34,578
December 30, 2025	67.67	69.53	69.53	70	65.81	43,426
December 29, 2025	66.15	66.5	66.5	68.25	65.22	29,311
December 26, 2025	67.3	67.05	67.05	68.19	66.9	17,979
December 24, 2025	68.34	68.3	68.3	69.17	67	19,611
December 23, 2025	67.95	67.43	67.43	69.38	66.51	38,831
December 22, 2025	66	67.09	67.09	68.08	66	21,461
December 19, 2025	66.44	66.15	66.15	67.66	65.49	21,857
December 18, 2025	67.07	64.88	64.88	67.79	63.55	26,232
December 17, 2025	69.43	66.48	66.48	69.43	66.4	23,959
December 16, 2025	68.64	68.21	68.21	69.68	66.35	48,018
December 15, 2025	65.43	65.85	65.85	76.89	64.93	279,830
December 12, 2025	68.11	64.22	64.22	68.72	63.71	69,639
December 11, 2025	69.78	67.22	67.22	69.78	66.5	28,145
December 10, 2025	68	67.34	67.34	71.89	67.1	43,805
December 09, 2025	70.65	68.57	68.57	72.01	68	74,222
December 08, 2025	73.11	71.31	71.31	74.35	71	18,833
December 05, 2025	76.43	73.11	73.11	76.43	71.02	20,287
December 04, 2025	75.62	74.14	74.14	77.35	74	22,886
December 03, 2025	78.88	75.5	75.5	78.88	73.81	24,696
December 02, 2025	79.4	76.91	76.91	80.79	75.25	28,718
December 01, 2025	79.7	79.82	79.82	80.47	79.6	8,764
November 28, 2025	81.21	80.28	80.28	81.77	79.55	11,649
November 27, 2025	81.79	81.04	81.04	81.79	80.25	10,221

Kriti Nutrients Limited (KRITINUT.NS) NSE