Price Data Selection & Download
Kriti Industries India Share Price All Time Records & Statistics (Sep 2025 - Apr 2026)
130 daily OHLCV records on NSE from Sept. 2025 to April 2026. See KRITI P/B ratio to compare market price against book value per share.
Share Price All Time High
₹155.90
September 19, 2025
NSE Exchange
Share Price All Time Low
₹53.00
March 24, 2026
NSE Exchange
Highest Volume Trading Day
582,566
March 27, 2026 • ₹74.06
NSE Exchange
Share Price History Data (Sep 2025 - Apr 2026)
KRITI daily open, high, low, close and volume (OHLCV) on NSE — 68 records.
Total Records
68
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-13 | ₹81.90 | ₹84.60 | ₹79.01 | ₹82.13 | 56,987 |
| 2026-04-10 | ₹83.90 | ₹83.90 | ₹79.10 | ₹80.07 | 68,433 |
| 2026-04-09 | ₹87.90 | ₹87.99 | ₹80.10 | ₹81.24 | 134,168 |
| 2026-04-08 | ₹74.99 | ₹85.65 | ₹74.99 | ₹85.65 | 172,525 |
| 2026-04-07 | ₹68.00 | ₹73.48 | ₹67.92 | ₹71.38 | 83,938 |
| 2026-04-06 | ₹70.00 | ₹72.02 | ₹68.21 | ₹68.34 | 34,932 |
| 2026-04-02 | ₹67.99 | ₹71.19 | ₹66.26 | ₹69.85 | 67,052 |
| 2026-04-01 | ₹67.00 | ₹70.99 | ₹66.30 | ₹68.44 | 51,069 |
| 2026-03-30 | ₹73.40 | ₹78.00 | ₹63.00 | ₹64.81 | 227,057 |
| 2026-03-27 | ₹71.00 | ₹78.45 | ₹63.15 | ₹74.06 | 582,566 |
| 2026-03-25 | ₹54.68 | ₹65.61 | ₹53.99 | ₹65.61 | 299,863 |
| 2026-03-24 | ₹62.10 | ₹62.10 | ₹53.00 | ₹54.68 | 288,739 |
| 2026-03-23 | ₹67.00 | ₹69.96 | ₹58.63 | ₹60.09 | 170,383 |
| 2026-03-20 | ₹73.98 | ₹75.81 | ₹66.87 | ₹68.63 | 95,147 |
| 2026-03-19 | ₹77.76 | ₹79.97 | ₹72.27 | ₹74.01 | 47,193 |
| 2026-03-18 | ₹78.00 | ₹80.51 | ₹77.00 | ₹77.75 | 29,942 |
| 2026-03-17 | ₹79.57 | ₹79.79 | ₹75.00 | ₹76.82 | 32,151 |
| 2026-03-16 | ₹83.60 | ₹84.98 | ₹77.00 | ₹79.80 | 188,254 |
| 2026-03-13 | ₹82.36 | ₹83.65 | ₹78.10 | ₹81.66 | 96,132 |
| 2026-03-12 | ₹82.53 | ₹84.92 | ₹80.34 | ₹81.33 | 21,158 |
| 2026-03-11 | ₹82.40 | ₹83.00 | ₹79.59 | ₹82.53 | 13,130 |
| 2026-03-10 | ₹81.10 | ₹83.94 | ₹78.88 | ₹81.16 | 19,828 |
| 2026-03-09 | ₹81.99 | ₹81.99 | ₹79.26 | ₹79.86 | 19,856 |
| 2026-03-06 | ₹77.01 | ₹90.00 | ₹75.00 | ₹82.29 | 57,852 |
| 2026-03-05 | ₹76.89 | ₹78.25 | ₹76.01 | ₹76.78 | 31,796 |
| 2026-03-04 | ₹74.00 | ₹77.99 | ₹74.00 | ₹76.89 | 54,292 |
| 2026-03-02 | ₹76.80 | ₹79.17 | ₹76.80 | ₹77.52 | 16,735 |
| 2026-02-27 | ₹85.71 | ₹85.71 | ₹76.81 | ₹79.62 | 53,351 |
| 2026-02-26 | ₹84.01 | ₹86.99 | ₹82.01 | ₹83.00 | 7,499 |
| 2026-02-25 | ₹85.49 | ₹85.52 | ₹82.12 | ₹85.27 | 31,358 |
| 2026-02-24 | ₹84.99 | ₹84.99 | ₹80.10 | ₹84.48 | 19,395 |
| 2026-02-23 | ₹81.50 | ₹84.40 | ₹81.50 | ₹81.66 | 21,846 |
| 2026-02-20 | ₹82.01 | ₹82.69 | ₹79.35 | ₹82.07 | 19,198 |
| 2026-02-19 | ₹81.05 | ₹85.44 | ₹79.82 | ₹81.35 | 141,008 |
| 2026-02-18 | ₹82.00 | ₹85.39 | ₹81.00 | ₹81.60 | 14,504 |
| 2026-02-17 | ₹83.39 | ₹84.77 | ₹82.00 | ₹82.94 | 10,225 |
| 2026-02-16 | ₹85.30 | ₹87.75 | ₹82.02 | ₹84.24 | 16,921 |
| 2026-02-13 | ₹87.38 | ₹88.70 | ₹84.90 | ₹86.55 | 15,680 |
| 2026-02-12 | ₹84.20 | ₹88.28 | ₹84.02 | ₹87.38 | 19,415 |
| 2026-02-11 | ₹88.37 | ₹89.39 | ₹85.31 | ₹86.33 | 16,287 |
| 2026-02-10 | ₹87.87 | ₹89.80 | ₹87.65 | ₹88.37 | 48,200 |
| 2026-02-09 | ₹85.00 | ₹87.75 | ₹85.00 | ₹87.44 | 112,356 |
| 2026-02-06 | ₹81.70 | ₹86.08 | ₹81.64 | ₹83.00 | 71,129 |
| 2026-02-05 | ₹79.83 | ₹83.39 | ₹79.00 | ₹81.63 | 38,542 |
| 2026-02-04 | ₹75.50 | ₹79.90 | ₹73.05 | ₹78.80 | 22,741 |
| 2026-02-03 | ₹75.30 | ₹78.26 | ₹74.00 | ₹74.43 | 31,005 |
| 2026-02-02 | ₹77.95 | ₹77.95 | ₹72.00 | ₹74.20 | 8,991 |
| 2026-02-01 | ₹77.40 | ₹77.52 | ₹75.00 | ₹76.99 | 6,717 |
| 2026-01-30 | ₹75.00 | ₹77.65 | ₹74.26 | ₹76.21 | 8,464 |
| 2026-01-29 | ₹78.20 | ₹78.50 | ₹75.30 | ₹76.52 | 4,519 |
| 2026-01-28 | ₹76.60 | ₹78.39 | ₹76.13 | ₹77.00 | 21,213 |
| 2026-01-27 | ₹74.14 | ₹77.50 | ₹73.26 | ₹75.47 | 3,157 |
| 2026-01-23 | ₹78.80 | ₹78.80 | ₹75.41 | ₹75.77 | 3,990 |
| 2026-01-22 | ₹75.08 | ₹78.00 | ₹75.00 | ₹77.62 | 8,307 |
| 2026-01-21 | ₹77.46 | ₹80.90 | ₹73.00 | ₹74.03 | 27,456 |
| 2026-01-20 | ₹78.75 | ₹79.90 | ₹77.00 | ₹77.46 | 25,568 |
| 2026-01-19 | ₹81.00 | ₹84.80 | ₹76.28 | ₹78.38 | 30,533 |
| 2026-01-16 | ₹82.32 | ₹84.39 | ₹80.70 | ₹81.84 | 16,611 |
| 2026-01-14 | ₹81.05 | ₹85.93 | ₹80.11 | ₹82.32 | 6,656 |
| 2026-01-13 | ₹82.74 | ₹86.00 | ₹81.25 | ₹82.51 | 11,033 |
| 2026-01-12 | ₹82.59 | ₹87.81 | ₹81.00 | ₹82.11 | 14,369 |
| 2026-01-09 | ₹87.50 | ₹87.50 | ₹82.60 | ₹83.42 | 17,992 |
| 2026-01-08 | ₹86.55 | ₹88.32 | ₹84.05 | ₹85.43 | 12,864 |
| 2026-01-07 | ₹89.90 | ₹89.90 | ₹82.30 | ₹84.24 | 22,053 |
| 2026-01-06 | ₹81.50 | ₹89.20 | ₹79.59 | ₹87.74 | 50,024 |
| 2026-01-05 | ₹81.00 | ₹83.78 | ₹78.86 | ₹81.16 | 19,323 |
| 2026-01-02 | ₹80.88 | ₹82.01 | ₹79.25 | ₹80.01 | 34,620 |
| 2026-01-01 | ₹79.64 | ₹83.00 | ₹78.26 | ₹80.76 | 7,840 |
Kriti Industries India Share Price Performance Analysis (Sep 2025 - Apr 2026)
KRITI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.70%
₹80.76 → ₹82.13
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
59,326
Year to Date Average
NSE Exchange
Kriti Industries India Share Price History – Frequently Asked Questions
Common questions about KRITI historical data and records.
What is the all-time high share price of Kriti Industries India (KRITI)?
The all-time high share price of Kriti Industries India was ₹155.9 recorded on September 19, 2025 on the NSE exchange.
What is the all-time low share price of Kriti Industries India (KRITI)?
The all-time low share price of Kriti Industries India was ₹53.0 recorded on March 24, 2026 on the NSE exchange.
How can I download KRITI historical share price data?
You can download Kriti Industries India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRITI shares?
The highest trading volume day for Kriti Industries India was 582,566 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹74.06.