Kriti Nutrients Limited (KRITINUT.NS) NSE

61.06

+3.71(+6.47%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	57.5	61.06	61.06	62.6	56	29,135
April 01, 2026	57.75	57.35	57.35	58.5	55.63	23,042
March 30, 2026	57.1	53.87	53.87	60.61	51.36	177,016
March 27, 2026	62.7	59.17	59.17	62.7	58.75	38,031
March 25, 2026	61.5	62.61	62.61	64.48	61.5	24,637
March 24, 2026	60	61.25	61.25	62.6	60	28,960
March 23, 2026	63.69	60.11	60.11	64.8	58.22	29,592
March 19, 2026	66.99	63.49	63.49	67.12	62.5	30,421
March 18, 2026	63.26	67.13	67.13	68.39	63.25	54,074
March 17, 2026	62.95	62.04	62.04	63.8	61.05	39,682
March 16, 2026	62.54	61.76	61.76	62.54	60.05	26,237
March 13, 2026	64.94	62.54	62.54	64.94	60.5	23,316
March 12, 2026	65.3	64.13	64.13	66.45	63.2	64,509
March 11, 2026	65.2	65.35	65.35	66.05	63.25	21,233
March 10, 2026	63.9	63.03	63.03	64	61.1	11,633
March 09, 2026	66	61.63	61.63	66	59.01	32,778
March 06, 2026	66.15	65.05	65.05	70.5	62.36	46,288
March 05, 2026	69.8	66.59	66.59	69.8	66.12	23,591
March 02, 2026	66.6	66.71	66.71	70	65	27,106
February 27, 2026	69.95	70.27	70.27	71.25	68.93	5,715
February 26, 2026	70.24	69.17	69.17	70.99	68.6	12,839
February 25, 2026	70.74	68.65	68.65	70.89	68.21	5,452
February 24, 2026	70.03	68.28	68.28	71.4	68.2	11,444
February 23, 2026	71.5	69.94	69.94	71.5	68.05	8,797
February 20, 2026	71.79	70.07	0	72.13	70	13,214
February 19, 2026	73.7	69.27	0	73.7	69	24,218
February 18, 2026	74.24	72.45	0	74.24	70.85	11,418
February 17, 2026	74.9	72.95	0	74.9	72	8,194
February 16, 2026	73	74.04	0	74.93	72.5	7,892
February 13, 2026	74.38	74.36	0	74.79	72.56	3,089
February 12, 2026	73.51	74.38	0	74.5	72.53	7,861
February 11, 2026	74.79	73.5	0	75.61	72.61	12,125
February 10, 2026	74.07	74.79	0	76.95	73.81	21,414
February 09, 2026	75.8	74.07	0	77.55	73.11	21,767
February 06, 2026	77	74.69	0	77	73.2	15,352
February 05, 2026	75.49	74.3	0	77.39	73.56	5,398
February 04, 2026	73	74.56	0	75	73	11,071
February 03, 2026	72.6	73.21	0	74.29	70.8	18,895
February 02, 2026	71.57	71.98	0	73.91	70.82	13,409
February 01, 2026	76.93	71.57	0	77.94	68.4	26,435
January 30, 2026	70.7	75.06	0	76	69.52	55,864
January 29, 2026	74.03	71.73	0	75.74	71	16,973
January 28, 2026	72.26	74.03	0	74.99	70.28	20,996
January 27, 2026	69.56	72.26	0	73.6	69.56	19,093
January 23, 2026	72.62	71.33	0	73.5	70.21	48,812
January 22, 2026	71.94	72.61	0	73.88	70.63	45,887
January 21, 2026	70	69.47	0	72.48	68.26	17,887
January 20, 2026	73.05	70.4	0	74.95	70	14,648
January 19, 2026	74.75	74.25	0	76.58	73.81	10,831
January 16, 2026	73.65	75.46	0	76	73.65	13,851
January 14, 2026	73.86	75.35	0	77.59	73	46,629
January 13, 2026	71.85	72.98	0	77.68	71.31	36,574
January 12, 2026	72.63	71.3	0	72.63	68.62	29,161
January 09, 2026	77.84	72.63	0	77.84	72.05	29,833
January 08, 2026	78.49	77.35	0	79.48	76.5	12,953
January 07, 2026	79.24	78.49	0	79.99	77.05	18,476
January 06, 2026	80.5	79.63	0	80.68	78.25	26,108
January 05, 2026	77.2	79.96	0	81.8	76.07	70,918
January 02, 2026	68.87	77.2	0	80.01	68.87	94,202
January 01, 2026	68.92	68.87	0	69.49	68.21	12,764