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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	101.25	100.65	100.65	101.75	100	11,969
August 14, 2025	102	101	101	108.5	99.5	42,393
August 13, 2025	101.99	99.83	99.83	102	99	13,873
August 12, 2025	100.09	100.68	100.68	104	99.5	18,784
August 11, 2025	103.44	100.01	100.01	103.48	99	13,942
August 08, 2025	103.79	100.32	100.32	103.79	99.31	10,834
August 07, 2025	103	102.96	102.96	104.86	101.61	11,622
August 06, 2025	109.9	103	103	109.9	103	20,437
August 05, 2025	110.41	109.43	109.43	110.75	107.74	8,977
August 04, 2025	109	108.72	108.72	109.94	108.1	5,682
August 01, 2025	108.52	109.98	109.98	110.99	108.52	11,674
July 31, 2025	108.15	107.94	107.94	109.75	107.05	4,181
July 30, 2025	110	108.39	108.39	111.88	108	6,010
July 29, 2025	105.5	110.85	110.85	111.94	105.5	18,966
July 28, 2025	110	105.55	105.55	110.99	103.8	12,311
July 25, 2025	109.77	110.39	110.39	111.9	107.88	36,617
July 24, 2025	110.9	109.11	109.11	110.9	109.01	10,478
July 23, 2025	109.45	109.91	109.91	113.88	109.3	54,252
July 22, 2025	108.5	108.7	108.7	109.98	107.38	9,538
July 21, 2025	110.44	108.21	108.21	110.95	107	11,202
July 18, 2025	112.3	110.44	110.44	112.89	109	12,755
July 17, 2025	108.7	110.6	110.6	111.99	108.7	26,228
July 16, 2025	109.98	108.7	108.7	111.68	107.9	14,728
July 15, 2025	109.9	108.56	108.56	111.01	108.05	9,399
July 14, 2025	112.95	108.83	108.83	113	107.93	13,088
July 11, 2025	112.99	110.21	110.21	112.99	108.61	18,794
July 10, 2025	114	111.91	111.91	114	110.8	12,905
July 09, 2025	113.61	111.38	111.38	114.57	111	16,177
July 08, 2025	112.77	113.19	113.19	114	112.01	6,394
July 07, 2025	114	112.41	112.41	114.4	112.05	8,032
July 04, 2025	114.9	113	113	114.9	111.56	16,601
July 03, 2025	114.4	114.1	114.1	115	112.15	7,645
July 02, 2025	114.1	113.45	113.45	114.28	112.56	10,226
July 01, 2025	115.1	114.1	114.1	115.54	113.67	5,323
June 30, 2025	115.6	114.11	114.11	117	113.75	11,334
June 27, 2025	114.66	114.13	114.13	115.85	113.72	8,833
June 26, 2025	115	113.66	113.66	119.77	112.01	23,376
June 25, 2025	114.5	114.84	114.84	117.54	114	21,684
June 24, 2025	114.56	114.35	114.35	118.26	114	18,678
June 23, 2025	115.77	113.15	113.15	117.01	111.75	15,017
June 20, 2025	116.49	115.83	115.83	120	115.6	15,413
June 19, 2025	117.5	114.96	114.96	120.68	114.07	21,720
June 18, 2025	119	118.42	118.42	123.2	117.1	68,495
June 17, 2025	122	121.84	121.84	124	120	46,456
June 16, 2025	122.54	120.83	120.83	124	117.65	58,781
June 13, 2025	118.01	121.82	121.82	122.5	114.6	48,722
June 12, 2025	122.8	118.01	118.01	123.78	117.01	51,116
June 11, 2025	116.63	119.23	119.23	125.01	113.84	107,878
June 10, 2025	113.5	113.76	113.76	117.92	113.31	24,850
June 09, 2025	116	114.29	114.29	116	113.42	21,883
June 06, 2025	114.3	113.09	113.09	115.46	112.32	14,616
June 05, 2025	112.09	112.57	112.57	114.54	111.31	15,934
June 04, 2025	114.8	114.19	114.19	121.03	111.66	52,765
June 03, 2025	112.17	112.08	112.08	113.66	111.27	17,046
June 02, 2025	110.9	112.03	112.03	113.94	110.9	18,365
May 30, 2025	112.01	112.04	112.04	114.35	111.44	50,442
May 29, 2025	110.74	111.78	111.78	113.54	110.74	18,231
May 28, 2025	112.33	111.51	111.51	113.14	110	31,627
May 27, 2025	112.45	111.25	111.25	113.08	106.99	40,550
May 26, 2025	109.2	111.36	111.36	113.43	107.51	65,474

Kriti Nutrients Limited (KRITINUT.NS) NSE