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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	85.71	85.33	85.33	86.26	84.12	20,048
November 18, 2025	86.14	85.65	85.65	87	84.05	13,164
November 17, 2025	88.44	86.14	86.14	88.69	85.3	45,086
November 14, 2025	88.11	87.32	87.32	89.84	87	41,035
November 13, 2025	88.19	91.11	91.11	91.57	86.32	57,877
November 12, 2025	87.1	91.16	91.16	92.25	87.1	117,249
November 11, 2025	87.6	87.08	87.08	89	86.55	92,266
November 10, 2025	94.8	86.74	86.74	94.8	85.9	89,284
November 07, 2025	85.55	88.02	88.02	88.05	85.55	23,238
November 06, 2025	88.7	87.05	87.05	90.74	86.56	28,880
November 04, 2025	87.19	88.7	88.7	89	86.13	17,775
November 03, 2025	87.25	86.62	86.62	87.75	85.53	12,465
October 31, 2025	88.02	87.18	87.18	88.15	86.9	13,287
October 30, 2025	87.26	87.59	87.59	89.08	87.05	17,742
October 29, 2025	88	86.61	86.61	88	85.51	23,369
October 28, 2025	88.5	86.97	86.97	88.5	86.8	10,741
October 27, 2025	88.49	87.73	87.73	89.88	87.5	32,186
October 24, 2025	89.11	87	87	89.99	86.02	25,427
October 23, 2025	89.29	88.8	88.8	89.98	87.3	25,399
October 21, 2025	90.44	89.29	89.29	90.75	88	7,866
October 20, 2025	89.87	88.43	88.43	89.87	87.8	18,213
October 17, 2025	91	89.85	89.85	92.5	88.51	32,066
October 16, 2025	92	89.78	89.78	92	89.5	6,973
October 15, 2025	90.48	90.88	90.88	91.99	89.49	11,698
October 14, 2025	92.51	90.48	90.48	92.51	89.01	31,906
October 13, 2025	91.27	90.67	90.67	92.86	90	17,799
October 10, 2025	91	92.83	92.83	93.49	90.99	14,189
October 09, 2025	92.74	90.88	90.88	93.75	90.15	14,973
October 08, 2025	93.45	92.73	92.73	95	92.11	19,377
October 07, 2025	93.87	92	92	93.92	91.35	13,438
October 06, 2025	93.44	93.65	93.65	94.52	93	11,587
October 03, 2025	95	93.44	93.44	95.48	93.02	21,418
October 01, 2025	94.95	94.16	94.16	95.4	93.61	8,783
September 30, 2025	95	94.5	94.5	95.7	94.13	3,400
September 29, 2025	93.72	94.13	94.13	94.89	92.91	6,746
September 26, 2025	96.79	92.33	92.33	96.79	91.35	12,900
September 25, 2025	95.34	94.54	94.54	96.54	94.49	5,589
September 24, 2025	95.76	95.15	95.15	96.55	94.88	14,821
September 23, 2025	97.99	95.88	95.88	97.99	95.26	9,858
September 22, 2025	94.52	97.06	97.06	99.09	94.52	34,790
September 19, 2025	96.11	95.42	95.42	97.48	94.72	16,282
September 18, 2025	96	96.11	96.11	97.41	95.39	8,556
September 17, 2025	95.44	95.83	95.83	96.89	95	14,030
September 16, 2025	98	95.34	95.34	98.23	94	22,497
September 15, 2025	97.49	96.25	96.25	99.99	95	27,610
September 12, 2025	96.48	96.8	96.8	98.49	95.24	22,712
September 11, 2025	97.01	94.74	94.74	99.97	94.12	34,590
September 10, 2025	96.49	96.42	96.42	99	95.19	50,786
September 09, 2025	95.1	96.49	96.49	100.9	95.1	63,790
September 08, 2025	97.7	95.09	95.09	98.47	93.68	50,678
September 05, 2025	101	97.51	97.51	101	94.93	14,725
September 04, 2025	103	99.96	99.96	104.53	99.02	12,929
September 03, 2025	98.83	100.08	100.08	101.58	98.83	12,279
September 02, 2025	97.12	98.83	98.83	100.49	97.12	8,170
September 01, 2025	97.74	98.99	98.99	99.42	97.41	6,048
August 29, 2025	99.74	97.74	97.74	99.74	97.31	6,087
August 28, 2025	98.53	97.18	97.18	99.5	97	7,269
August 26, 2025	98.2	98.53	98.53	99.44	95.7	9,953
August 25, 2025	100.25	98.8	98.8	100.58	98.52	5,996
August 22, 2025	101.25	99.29	99.29	101.25	98.12	11,047

Kriti Nutrients Limited (KRITINUT.NS) NSE