Price Data Selection & Download
Kriti Industries India Share Price All Time Records & Statistics (Sep 2025 - May 2026)
145 daily OHLCV records on NSE from Sept. 2025 to May 2026. Examine KRITI quarterly trends for recent quarterly revenue, profit and EPS trends.
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
790,164
May 05, 2026 • ₹93.39
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
KRITI daily open, high, low, close and volume (OHLCV) on NSE — 83 records.
Total Records
83
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-06 | ₹95.10 | ₹95.10 | ₹90.50 | ₹91.26 | 110,669 |
| 2026-05-05 | ₹84.87 | ₹101.84 | ₹84.87 | ₹93.39 | 790,164 |
| 2026-05-04 | ₹84.90 | ₹85.25 | ₹82.10 | ₹84.87 | 34,288 |
| 2026-04-30 | ₹81.45 | ₹82.68 | ₹79.97 | ₹82.15 | 39,264 |
| 2026-04-29 | ₹80.00 | ₹81.48 | ₹78.80 | ₹80.85 | 50,133 |
| 2026-04-28 | ₹82.70 | ₹83.00 | ₹79.31 | ₹80.65 | 35,086 |
| 2026-04-27 | ₹80.01 | ₹83.00 | ₹80.00 | ₹80.35 | 26,877 |
| 2026-04-24 | ₹84.00 | ₹86.00 | ₹82.00 | ₹82.05 | 28,889 |
| 2026-04-23 | ₹83.90 | ₹85.60 | ₹82.22 | ₹82.98 | 27,199 |
| 2026-04-22 | ₹85.01 | ₹87.00 | ₹83.14 | ₹84.95 | 44,255 |
| 2026-04-21 | ₹80.77 | ₹89.90 | ₹80.77 | ₹84.25 | 129,683 |
| 2026-04-20 | ₹84.00 | ₹85.88 | ₹80.60 | ₹81.75 | 38,024 |
| 2026-04-17 | ₹81.09 | ₹87.79 | ₹81.09 | ₹83.74 | 78,622 |
| 2026-04-16 | ₹84.41 | ₹84.41 | ₹80.21 | ₹81.52 | 29,727 |
| 2026-04-15 | ₹84.50 | ₹84.61 | ₹80.90 | ₹82.76 | 51,280 |
| 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 - May 2026)
KRITI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.00%
₹80.76 → ₹91.26
Year to Date
Price Volatility
7.96%
Low Volatility
Year to Date
Average Daily Volume
66,847
Year to Date Average
NSE Exchange
Kriti Industries India Share Price History – Frequently Asked Questions
Common questions about KRITI historical data and records. Explore Kriti Industries India intrinsic worth to estimate fundamental worth using multiple valuation models.
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 790,164 shares traded on May 05, 2026 on the NSE exchange, with share price at ₹93.39.