Kriti Industries (India) Ltd. KRITI
NSE · India · Producer Manufacturing
INR 61.25+0.25 (+0.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 60.77 | -0.38% | INR 62.00 | INR 62.00 | INR 58.30 | 7.82K |
| 2026-09-30 | INR 61.00 | -2.26% | INR 63.80 | INR 63.80 | INR 60.46 | 10.03K |
| 2026-09-29 | INR 62.41 | +3.55% | INR 60.27 | INR 62.50 | INR 60.27 | 7.77K |
| 2026-09-28 | INR 60.27 | -1.54% | INR 61.00 | INR 61.20 | INR 59.52 | 4.19K |
| 2026-09-25 | INR 61.21 | -0.71% | INR 63.50 | INR 63.50 | INR 60.51 | 6.97K |
| 2026-09-24 | INR 61.65 | -2.44% | INR 61.35 | INR 64.00 | INR 61.35 | 8.30K |
| 2026-09-23 | INR 63.19 | +5.76% | INR 62.89 | INR 66.00 | INR 60.11 | 45.22K |
| 2026-09-22 | INR 59.75 | +1.25% | INR 58.52 | INR 59.99 | INR 58.00 | 22.03K |
| 2026-09-21 | INR 59.01 | -0.72% | INR 60.63 | INR 60.63 | INR 58.20 | 22.90K |
| 2026-09-18 | INR 59.44 | -0.85% | INR 62.99 | INR 62.99 | INR 58.91 | 30.07K |
| 2026-09-17 | INR 59.95 | -3.17% | INR 62.21 | INR 62.21 | INR 58.71 | 16.13K |
| 2026-09-16 | INR 61.91 | +0.50% | INR 63.00 | INR 63.00 | INR 60.80 | 9.68K |
| 2026-09-15 | INR 61.60 | +0.33% | INR 64.00 | INR 64.00 | INR 60.60 | 5.51K |
| 2026-09-11 | INR 61.40 | -2.38% | INR 62.90 | INR 63.30 | INR 60.00 | 5.39K |
| 2026-09-10 | INR 62.90 | +3.20% | INR 60.60 | INR 63.47 | INR 60.60 | 4.60K |
| 2026-09-09 | INR 60.95 | -0.52% | INR 64.35 | INR 64.35 | INR 60.60 | 16.04K |
| 2026-09-08 | INR 61.27 | -1.92% | INR 62.16 | INR 64.00 | INR 61.20 | 8.10K |
| 2026-09-07 | INR 62.47 | +1.41% | INR 61.60 | INR 64.00 | INR 60.50 | 17.49K |
| 2026-09-04 | INR 61.60 | +1.08% | INR 60.11 | INR 62.98 | INR 59.00 | 23.41K |
| 2026-09-03 | INR 60.94 | +0.07% | INR 61.80 | INR 61.84 | INR 60.06 | 2.73K |
| 2026-09-02 | INR 60.90 | +0.56% | INR 61.45 | INR 61.49 | INR 58.10 | 12.30K |
| 2026-09-01 | INR 60.56 | +0.30% | INR 61.90 | INR 62.80 | INR 60.01 | 7.35K |
| 2026-08-31 | INR 60.38 | -3.72% | INR 62.70 | INR 63.95 | INR 58.00 | 36.88K |
| 2026-08-28 | INR 62.71 | -2.14% | INR 64.99 | INR 64.99 | INR 61.99 | 21.99K |
| 2026-08-27 | INR 64.08 | -0.09% | INR 64.06 | INR 65.45 | INR 64.00 | 9.21K |
| 2026-08-26 | INR 64.14 | -0.33% | INR 65.89 | INR 65.89 | INR 63.91 | 11.99K |
| 2026-08-25 | INR 64.35 | -1.17% | INR 65.00 | INR 67.39 | INR 63.70 | 32.02K |
| 2026-08-24 | INR 65.11 | +1.20% | INR 65.63 | INR 66.50 | INR 63.55 | 6.84K |
| 2026-08-21 | INR 64.34 | -2.13% | INR 66.06 | INR 67.44 | INR 63.53 | 11.11K |
| 2026-08-20 | INR 65.74 | -1.04% | INR 66.50 | INR 67.00 | INR 63.65 | 9.99K |
| 2026-08-19 | INR 66.43 | +0.94% | INR 68.69 | INR 68.69 | INR 63.13 | 315.10K |
| 2026-08-18 | INR 65.81 | -1.38% | INR 66.73 | INR 68.94 | INR 65.20 | 7.13K |
| 2026-08-17 | INR 66.73 | -1.53% | INR 72.80 | INR 72.80 | INR 65.31 | 13.06K |
| 2026-08-14 | INR 67.77 | -1.55% | INR 66.25 | INR 71.70 | INR 66.25 | 4.44K |
| 2026-08-13 | INR 68.84 | +1.31% | INR 68.00 | INR 68.95 | INR 67.10 | 9.60K |
| 2026-08-12 | INR 67.95 | -0.88% | INR 67.00 | INR 68.49 | INR 65.00 | 21.72K |
| 2026-08-11 | INR 68.55 | +1.38% | INR 70.00 | INR 70.00 | INR 65.00 | 26.43K |
| 2026-08-10 | INR 67.62 | -4.07% | INR 72.00 | INR 72.00 | INR 65.05 | 27.33K |
| 2026-08-07 | INR 70.49 | +1.70% | INR 71.90 | INR 72.00 | INR 70.00 | 13.00K |
| 2026-08-06 | INR 69.31 | -0.60% | INR 70.10 | INR 72.30 | INR 68.26 | 9.87K |
| 2026-08-05 | INR 69.73 | -0.67% | INR 71.00 | INR 72.36 | INR 69.11 | 16.61K |
| 2026-08-04 | INR 70.20 | +0.86% | INR 68.60 | INR 71.00 | INR 68.60 | 7.79K |
| 2026-08-03 | INR 69.60 | -1.05% | INR 69.71 | INR 71.30 | INR 69.05 | 3.82K |
| 2026-07-31 | INR 70.34 | +0.83% | INR 67.00 | INR 71.35 | INR 67.00 | 21.02K |
| 2026-07-30 | INR 69.76 | +1.42% | INR 71.70 | INR 71.70 | INR 67.05 | 4.06K |
| 2026-07-29 | INR 68.78 | +4.99% | INR 65.94 | INR 68.78 | INR 65.20 | 9.51K |
| 2026-07-28 | INR 65.51 | +1.35% | INR 65.79 | INR 65.80 | INR 64.00 | 12.27K |
| 2026-07-27 | INR 64.64 | +0.61% | INR 64.00 | INR 66.80 | INR 64.00 | 9.16K |
| 2026-07-24 | INR 64.25 | +0.03% | INR 65.05 | INR 66.00 | INR 63.55 | 4.14K |
| 2026-07-23 | INR 64.23 | -2.09% | INR 66.00 | INR 66.60 | INR 63.12 | 7.10K |
| 2026-07-22 | INR 65.60 | -4.09% | INR 68.00 | INR 68.00 | INR 65.20 | 9.99K |
| 2026-07-21 | INR 68.40 | +1.79% | INR 68.00 | INR 69.00 | INR 67.00 | 4.10K |
| 2026-07-20 | INR 67.20 | -0.67% | INR 67.80 | INR 68.80 | INR 66.00 | 3.29K |
| 2026-07-17 | INR 67.65 | +0.71% | INR 67.99 | INR 68.90 | INR 67.01 | 9.13K |
| 2026-07-16 | INR 67.17 | -0.90% | INR 68.79 | INR 68.79 | INR 66.11 | 2.95K |
| 2026-07-15 | INR 67.78 | -2.04% | INR 69.18 | INR 69.20 | INR 67.05 | 8.34K |
| 2026-07-14 | INR 69.19 | +0.35% | INR 69.29 | INR 69.79 | INR 68.42 | 2.28K |
| 2026-07-13 | INR 68.95 | -3.57% | INR 71.00 | INR 71.00 | INR 68.20 | 11.50K |
| 2026-07-10 | INR 71.50 | +2.82% | INR 68.95 | INR 71.99 | INR 67.55 | 14.25K |
| 2026-07-09 | INR 69.54 | +2.28% | INR 69.80 | INR 70.60 | INR 65.00 | 22.99K |
| 2026-07-08 | INR 67.99 | -2.90% | INR 70.37 | INR 70.37 | INR 67.20 | 19.37K |
| 2026-07-07 | INR 70.02 | -1.27% | INR 71.07 | INR 71.07 | INR 69.00 | 1.25K |
| 2026-07-06 | INR 70.92 | -0.20% | INR 71.67 | INR 71.70 | INR 69.30 | 12.00K |
| 2026-07-03 | INR 71.06 | +1.43% | INR 69.50 | INR 72.95 | INR 69.50 | 9.06K |
| 2026-07-02 | INR 70.06 | -0.55% | INR 70.39 | INR 71.00 | INR 69.50 | 5.72K |
| 2026-07-01 | INR 70.45 | -0.76% | INR 70.98 | INR 72.00 | INR 69.00 | 15.47K |
| 2026-06-30 | INR 70.99 | +2.84% | INR 68.53 | INR 71.00 | INR 68.00 | 11.38K |
| 2026-06-29 | INR 69.03 | -2.46% | INR 71.50 | INR 71.50 | INR 68.00 | 9.82K |
| 2026-06-26 | INR 70.77 | 0.00% | INR 70.77 | INR 70.77 | INR 70.77 | 0 |
| 2026-06-25 | INR 70.77 | -1.26% | INR 72.80 | INR 72.80 | INR 70.00 | 10.23K |
| 2026-06-24 | INR 71.67 | -0.04% | INR 72.99 | INR 72.99 | INR 70.10 | 7.54K |
| 2026-06-23 | INR 71.70 | -1.09% | INR 72.40 | INR 72.40 | INR 71.40 | 3.04K |
| 2026-06-22 | INR 72.49 | -0.11% | INR 74.90 | INR 75.00 | INR 71.50 | 5.79K |
| 2026-06-19 | INR 72.57 | +0.37% | INR 72.30 | INR 74.80 | INR 70.51 | 6.41K |
| 2026-06-18 | INR 72.30 | +0.47% | INR 71.96 | INR 73.45 | INR 70.21 | 5.09K |
| 2026-06-17 | INR 71.96 | -3.08% | INR 72.00 | INR 73.00 | INR 71.00 | 12.32K |
| 2026-06-16 | INR 74.25 | +0.34% | INR 74.00 | INR 75.00 | INR 72.75 | 6.41K |
| 2026-06-15 | INR 74.00 | +1.93% | INR 75.40 | INR 75.40 | INR 72.60 | 2.69K |
| 2026-06-12 | INR 72.60 | +3.71% | INR 72.80 | INR 73.20 | INR 68.00 | 11.99K |
| 2026-06-11 | INR 70.00 | -3.57% | INR 74.00 | INR 74.00 | INR 70.00 | 6.88K |
| 2026-06-10 | INR 72.59 | -0.63% | INR 73.05 | INR 73.05 | INR 72.55 | 1.66K |
| 2026-06-09 | INR 73.05 | 0.00% | INR 75.00 | INR 75.00 | INR 73.05 | 2.11K |
| 2026-06-08 | INR 73.05 | -2.25% | INR 74.00 | INR 76.00 | INR 71.05 | 5.47K |
| 2026-06-05 | INR 74.73 | +2.29% | INR 73.00 | INR 76.71 | INR 73.00 | 7.42K |
| 2026-06-04 | INR 73.06 | -3.24% | INR 75.51 | INR 77.00 | INR 73.00 | 6.56K |
| 2026-06-03 | INR 75.51 | +1.19% | INR 74.51 | INR 75.60 | INR 73.50 | 15.32K |
| 2026-06-02 | INR 74.62 | -0.05% | INR 72.03 | INR 78.00 | INR 72.03 | 7.53K |
| 2026-06-01 | INR 74.66 | +4.08% | INR 71.00 | INR 75.31 | INR 70.65 | 150.15K |
| 2026-05-29 | INR 71.73 | -0.93% | INR 71.57 | INR 74.50 | INR 70.00 | 27.41K |
| 2026-05-28 | INR 72.40 | 0.00% | INR 72.40 | INR 72.40 | INR 72.40 | 0 |