Kriti Nutrients Limited KRITINUT
NSE · India · Process Industries
INR 66.32-3.49 (-5.00%)
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 66.53 | -4.70% | INR 71.01 | INR 71.01 | INR 66.32 | 44.50K |
| 2026-09-30 | INR 69.81 | -3.74% | INR 72.65 | INR 73.89 | INR 68.90 | 60.59K |
| 2026-09-29 | INR 72.52 | -4.00% | INR 75.99 | INR 75.99 | INR 71.91 | 40.42K |
| 2026-09-28 | INR 75.54 | -2.52% | INR 77.35 | INR 79.00 | INR 73.62 | 46.06K |
| 2026-09-25 | INR 77.49 | -0.41% | INR 77.90 | INR 78.96 | INR 76.21 | 7.04K |
| 2026-09-24 | INR 77.81 | -2.99% | INR 81.00 | INR 81.00 | INR 77.60 | 15.01K |
| 2026-09-23 | INR 80.21 | -0.56% | INR 81.99 | INR 81.99 | INR 79.53 | 10.01K |
| 2026-09-22 | INR 80.66 | -0.77% | INR 80.55 | INR 82.45 | INR 80.10 | 6.99K |
| 2026-09-21 | INR 81.29 | -0.06% | INR 81.34 | INR 84.50 | INR 80.80 | 3.28K |
| 2026-09-18 | INR 81.34 | +1.11% | INR 84.47 | INR 84.47 | INR 80.61 | 6.16K |
| 2026-09-17 | INR 80.45 | +0.19% | INR 79.90 | INR 81.50 | INR 79.10 | 3.37K |
| 2026-09-16 | INR 80.30 | -0.59% | INR 80.00 | INR 81.00 | INR 79.00 | 9.86K |
| 2026-09-15 | INR 80.78 | +0.32% | INR 81.32 | INR 82.79 | INR 79.51 | 9.66K |
| 2026-09-14 | INR 80.52 | 0.00% | INR 80.52 | INR 80.52 | INR 80.52 | 0 |
| 2026-09-11 | INR 80.52 | -1.78% | INR 81.98 | INR 81.98 | INR 80.10 | 6.43K |
| 2026-09-10 | INR 81.98 | -0.09% | INR 81.80 | INR 83.49 | INR 81.00 | 12.54K |
| 2026-09-09 | INR 82.05 | -0.11% | INR 83.80 | INR 84.00 | INR 81.15 | 11.04K |
| 2026-09-08 | INR 82.14 | -1.27% | INR 84.80 | INR 84.80 | INR 81.53 | 11.17K |
| 2026-09-07 | INR 83.20 | -3.76% | INR 86.00 | INR 87.00 | INR 82.55 | 14.70K |
| 2026-09-04 | INR 86.45 | +3.71% | INR 87.40 | INR 87.40 | INR 83.00 | 13.36K |
| 2026-09-03 | INR 83.36 | -1.12% | INR 85.90 | INR 86.87 | INR 82.50 | 8.91K |
| 2026-09-02 | INR 84.30 | -2.71% | INR 87.51 | INR 88.10 | INR 84.06 | 13.60K |
| 2026-09-01 | INR 86.65 | -0.59% | INR 90.00 | INR 90.00 | INR 86.11 | 9.26K |
| 2026-08-31 | INR 87.16 | -1.94% | INR 89.76 | INR 92.00 | INR 86.51 | 8.62K |
| 2026-08-28 | INR 88.88 | +3.07% | INR 87.95 | INR 90.30 | INR 84.50 | 6.20K |
| 2026-08-27 | INR 86.23 | -2.12% | INR 87.45 | INR 89.99 | INR 85.11 | 4.11K |
| 2026-08-26 | INR 88.10 | -2.53% | INR 90.39 | INR 92.00 | INR 86.10 | 19.99K |
| 2026-08-25 | INR 90.39 | +1.93% | INR 88.68 | INR 91.99 | INR 88.06 | 14.62K |
| 2026-08-24 | INR 88.68 | +5.00% | INR 84.60 | INR 88.68 | INR 84.00 | 22.07K |
| 2026-08-21 | INR 84.46 | +0.64% | INR 82.20 | INR 85.90 | INR 82.16 | 6.11K |
| 2026-08-20 | INR 83.92 | -0.42% | INR 85.95 | INR 85.95 | INR 82.00 | 22.37K |
| 2026-08-19 | INR 84.27 | -1.77% | INR 86.21 | INR 86.75 | INR 83.30 | 8.46K |
| 2026-08-18 | INR 85.79 | +0.75% | INR 86.99 | INR 87.50 | INR 84.51 | 4.16K |
| 2026-08-17 | INR 85.15 | +3.64% | INR 82.16 | INR 86.25 | INR 82.01 | 16.08K |
| 2026-08-14 | INR 82.16 | -0.92% | INR 84.95 | INR 84.95 | INR 81.11 | 11.08K |
| 2026-08-13 | INR 82.92 | -2.53% | INR 86.40 | INR 86.40 | INR 81.35 | 18.79K |
| 2026-08-12 | INR 85.07 | -0.16% | INR 81.00 | INR 87.00 | INR 81.00 | 24.39K |
| 2026-08-11 | INR 85.21 | -1.43% | INR 86.88 | INR 86.88 | INR 83.11 | 10.47K |
| 2026-08-10 | INR 86.45 | -4.01% | INR 94.00 | INR 94.00 | INR 86.00 | 14.75K |
| 2026-08-07 | INR 90.06 | -4.28% | INR 93.14 | INR 93.14 | INR 89.39 | 43.31K |
| 2026-08-06 | INR 94.09 | +5.54% | INR 95.00 | INR 95.70 | INR 91.50 | 200.86K |
| 2026-08-05 | INR 89.15 | +9.99% | INR 82.80 | INR 89.15 | INR 82.80 | 65.29K |
| 2026-08-04 | INR 81.05 | +9.99% | INR 74.49 | INR 81.05 | INR 73.00 | 50.78K |
| 2026-08-03 | INR 73.69 | +1.53% | INR 72.00 | INR 76.94 | INR 71.85 | 9.03K |
| 2026-07-31 | INR 72.58 | +0.47% | INR 75.39 | INR 75.40 | INR 71.00 | 9.46K |
| 2026-07-30 | INR 72.24 | -0.08% | INR 72.66 | INR 73.98 | INR 71.50 | 13.31K |
| 2026-07-29 | INR 72.30 | -4.25% | INR 75.88 | INR 77.98 | INR 70.00 | 43.15K |
| 2026-07-28 | INR 75.51 | -4.07% | INR 76.91 | INR 78.40 | INR 75.18 | 3.43K |
| 2026-07-27 | INR 78.71 | +4.65% | INR 75.70 | INR 79.50 | INR 75.70 | 5.19K |
| 2026-07-24 | INR 75.21 | -1.21% | INR 76.00 | INR 76.00 | INR 74.00 | 4.30K |
| 2026-07-23 | INR 76.13 | +0.17% | INR 77.50 | INR 77.50 | INR 75.01 | 12.17K |
| 2026-07-22 | INR 76.00 | -0.74% | INR 76.62 | INR 76.75 | INR 75.00 | 2.61K |
| 2026-07-21 | INR 76.57 | -1.00% | INR 77.34 | INR 78.54 | INR 76.22 | 12.39K |
| 2026-07-20 | INR 77.34 | +0.62% | INR 75.11 | INR 78.90 | INR 75.11 | 6.88K |
| 2026-07-17 | INR 76.86 | -1.18% | INR 76.80 | INR 79.05 | INR 76.80 | 1.81K |
| 2026-07-16 | INR 77.78 | -0.90% | INR 78.49 | INR 79.90 | INR 77.15 | 4.40K |
| 2026-07-15 | INR 78.49 | -0.56% | INR 78.93 | INR 79.80 | INR 78.00 | 2.81K |
| 2026-07-14 | INR 78.93 | +1.79% | INR 78.00 | INR 79.30 | INR 78.00 | 7.27K |
| 2026-07-13 | INR 77.54 | +0.39% | INR 78.00 | INR 78.54 | INR 76.02 | 12.27K |
| 2026-07-10 | INR 77.24 | +0.76% | INR 76.45 | INR 78.20 | INR 76.01 | 6.16K |
| 2026-07-09 | INR 76.66 | 0.00% | INR 76.60 | INR 76.85 | INR 75.10 | 15.90K |
| 2026-07-08 | INR 76.66 | -3.65% | INR 79.50 | INR 79.50 | INR 75.60 | 56.57K |
| 2026-07-07 | INR 79.56 | -3.21% | INR 81.01 | INR 82.25 | INR 78.09 | 28.75K |
| 2026-07-06 | INR 82.20 | -1.42% | INR 83.50 | INR 84.00 | INR 82.05 | 5.49K |
| 2026-07-03 | INR 83.38 | -0.26% | INR 82.01 | INR 84.99 | INR 82.01 | 8.02K |
| 2026-07-02 | INR 83.60 | -0.51% | INR 83.03 | INR 84.99 | INR 82.50 | 12.92K |
| 2026-07-01 | INR 84.03 | +1.53% | INR 82.25 | INR 85.50 | INR 82.25 | 4.72K |
| 2026-06-30 | INR 82.76 | -0.40% | INR 83.09 | INR 84.98 | INR 82.11 | 8.77K |
| 2026-06-29 | INR 83.09 | +0.19% | INR 83.00 | INR 83.70 | INR 82.02 | 4.07K |
| 2026-06-26 | INR 82.93 | 0.00% | INR 82.93 | INR 82.93 | INR 82.93 | 0 |
| 2026-06-25 | INR 82.93 | -2.42% | INR 84.99 | INR 84.99 | INR 82.50 | 12.43K |
| 2026-06-24 | INR 84.99 | -0.30% | INR 85.99 | INR 86.00 | INR 82.51 | 3.69K |
| 2026-06-23 | INR 85.25 | -0.64% | INR 88.80 | INR 88.80 | INR 85.00 | 10.68K |
| 2026-06-22 | INR 85.80 | +4.99% | INR 81.72 | INR 85.80 | INR 81.00 | 19.65K |
| 2026-06-19 | INR 81.72 | -1.88% | INR 81.62 | INR 83.98 | INR 80.50 | 11.49K |
| 2026-06-18 | INR 83.29 | +1.09% | INR 82.39 | INR 84.38 | INR 81.65 | 14.22K |
| 2026-06-17 | INR 82.39 | -0.72% | INR 82.99 | INR 84.25 | INR 81.11 | 14.49K |
| 2026-06-16 | INR 82.99 | +0.62% | INR 84.21 | INR 84.21 | INR 81.30 | 10.17K |
| 2026-06-15 | INR 82.48 | -1.23% | INR 84.26 | INR 84.26 | INR 82.05 | 8.70K |
| 2026-06-12 | INR 83.51 | +2.47% | INR 81.50 | INR 85.30 | INR 80.36 | 12.79K |
| 2026-06-11 | INR 81.50 | -2.71% | INR 84.18 | INR 84.42 | INR 80.10 | 11.80K |
| 2026-06-10 | INR 83.77 | -3.18% | INR 86.52 | INR 86.52 | INR 82.40 | 9.71K |
| 2026-06-09 | INR 86.52 | -0.80% | INR 87.65 | INR 88.80 | INR 85.33 | 9.43K |
| 2026-06-08 | INR 87.22 | -1.18% | INR 88.00 | INR 90.39 | INR 86.00 | 11.84K |
| 2026-06-05 | INR 88.26 | -0.90% | INR 89.06 | INR 90.89 | INR 86.73 | 5.23K |
| 2026-06-04 | INR 89.06 | -0.67% | INR 90.99 | INR 91.70 | INR 89.00 | 8.25K |
| 2026-06-03 | INR 89.66 | +0.21% | INR 89.40 | INR 91.50 | INR 89.00 | 4.59K |
| 2026-06-02 | INR 89.47 | -3.99% | INR 93.19 | INR 93.19 | INR 89.00 | 20.10K |
| 2026-06-01 | INR 93.19 | -1.39% | INR 94.50 | INR 95.00 | INR 91.99 | 11.50K |
| 2026-05-29 | INR 94.50 | -2.81% | INR 96.00 | INR 97.84 | INR 92.71 | 22.00K |