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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	101.99	101.32	101.32	101.99	100.02	6,482
August 20, 2025	100.08	101.22	101.22	101.85	99.61	8,937
August 19, 2025	100.7	100.08	100.08	100.71	98.06	16,297
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

Kriti Nutrients Limited (KRITINUT.NS) NSE