Price Data Selection & Download
Kriti Nutrients Share Price All Time Records & Statistics (Oct 2022 - Sep 2026)
908 daily OHLCV records on NSE from Oct. 2022 to Sept. 2026. Analyse Kriti Nutrients ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹166.70
August 16, 2024
NSE Exchange
Share Price All Time Low
₹37.25
March 31, 2023
NSE Exchange
Highest Volume Trading Day
3,242,263
July 25, 2023 • ₹84.10
NSE Exchange
Share Price History Data (Oct 2022 - Sep 2026)
KRITINUT daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹84.47 | ₹84.47 | ₹80.61 | ₹81.34 | 6,156 |
| 2026-09-17 | ₹79.90 | ₹81.50 | ₹79.10 | ₹80.45 | 3,370 |
| 2026-09-16 | ₹80.00 | ₹81.00 | ₹79.00 | ₹80.30 | 9,859 |
| 2026-09-15 | ₹81.32 | ₹82.79 | ₹79.51 | ₹80.78 | 9,657 |
| 2026-09-11 | ₹81.98 | ₹81.98 | ₹80.10 | ₹80.52 | 6,426 |
| 2026-09-10 | ₹81.80 | ₹83.49 | ₹81.00 | ₹81.98 | 12,535 |
| 2026-09-09 | ₹83.80 | ₹84.00 | ₹81.15 | ₹82.05 | 11,043 |
| 2026-09-08 | ₹84.80 | ₹84.80 | ₹81.53 | ₹82.14 | 11,169 |
| 2026-09-07 | ₹86.00 | ₹87.00 | ₹82.55 | ₹83.20 | 14,700 |
| 2026-09-04 | ₹87.40 | ₹87.40 | ₹83.00 | ₹86.45 | 13,358 |
| 2026-09-03 | ₹85.90 | ₹86.87 | ₹82.50 | ₹83.36 | 8,912 |
| 2026-09-02 | ₹87.51 | ₹88.10 | ₹84.06 | ₹84.30 | 13,595 |
| 2026-09-01 | ₹90.00 | ₹90.00 | ₹86.11 | ₹86.65 | 9,259 |
| 2026-08-31 | ₹89.76 | ₹92.00 | ₹86.51 | ₹87.16 | 8,623 |
| 2026-08-28 | ₹87.95 | ₹90.30 | ₹84.50 | ₹88.88 | 6,203 |
| 2026-08-27 | ₹87.45 | ₹89.99 | ₹85.11 | ₹86.23 | 4,106 |
| 2026-08-26 | ₹90.39 | ₹92.00 | ₹86.10 | ₹88.10 | 19,985 |
| 2026-08-25 | ₹88.68 | ₹91.99 | ₹88.06 | ₹90.39 | 14,617 |
| 2026-08-24 | ₹84.60 | ₹88.68 | ₹84.00 | ₹88.68 | 22,067 |
| 2026-08-21 | ₹82.20 | ₹85.90 | ₹82.16 | ₹84.46 | 6,109 |
| 2026-08-20 | ₹85.95 | ₹85.95 | ₹82.00 | ₹83.92 | 22,369 |
| 2026-08-19 | ₹86.21 | ₹86.75 | ₹83.30 | ₹84.27 | 8,463 |
| 2026-08-18 | ₹86.99 | ₹87.50 | ₹84.51 | ₹85.79 | 4,162 |
| 2026-08-17 | ₹82.16 | ₹86.25 | ₹82.01 | ₹85.15 | 16,080 |
| 2026-08-14 | ₹84.95 | ₹84.95 | ₹81.11 | ₹82.16 | 11,075 |
| 2026-08-13 | ₹86.40 | ₹86.40 | ₹81.35 | ₹82.92 | 18,791 |
| 2026-08-12 | ₹81.00 | ₹87.00 | ₹81.00 | ₹85.07 | 24,385 |
| 2026-08-11 | ₹86.88 | ₹86.88 | ₹83.11 | ₹85.21 | 10,465 |
| 2026-08-10 | ₹94.00 | ₹94.00 | ₹86.00 | ₹86.45 | 14,752 |
| 2026-08-07 | ₹93.14 | ₹93.14 | ₹89.39 | ₹90.06 | 43,305 |
| 2026-08-06 | ₹95.00 | ₹95.70 | ₹91.50 | ₹94.09 | 200,864 |
| 2026-08-05 | ₹82.80 | ₹89.15 | ₹82.80 | ₹89.15 | 65,290 |
| 2026-08-04 | ₹74.49 | ₹81.05 | ₹73.00 | ₹81.05 | 50,779 |
| 2026-08-03 | ₹72.00 | ₹76.94 | ₹71.85 | ₹73.69 | 9,034 |
| 2026-07-31 | ₹75.39 | ₹75.40 | ₹71.00 | ₹72.58 | 9,461 |
| 2026-07-30 | ₹72.66 | ₹73.98 | ₹71.50 | ₹72.24 | 13,305 |
| 2026-07-29 | ₹75.88 | ₹77.98 | ₹70.00 | ₹72.30 | 43,146 |
| 2026-07-28 | ₹76.91 | ₹78.40 | ₹75.18 | ₹75.51 | 3,434 |
| 2026-07-27 | ₹75.70 | ₹79.50 | ₹75.70 | ₹78.71 | 5,193 |
| 2026-07-24 | ₹76.00 | ₹76.00 | ₹74.00 | ₹75.21 | 4,297 |
| 2026-07-23 | ₹77.50 | ₹77.50 | ₹75.01 | ₹76.13 | 12,171 |
| 2026-07-22 | ₹76.62 | ₹76.75 | ₹75.00 | ₹76.00 | 2,607 |
| 2026-07-21 | ₹77.34 | ₹78.54 | ₹76.22 | ₹76.57 | 12,389 |
| 2026-07-20 | ₹75.11 | ₹78.90 | ₹75.11 | ₹77.34 | 6,875 |
| 2026-04-21 | ₹98.32 | ₹102.99 | ₹95.21 | ₹97.74 | 160,096 |
| 2026-04-20 | ₹90.45 | ₹99.78 | ₹84.10 | ₹98.03 | 625,670 |
| 2026-04-17 | ₹77.50 | ₹88.00 | ₹76.00 | ₹88.00 | 443,220 |
| 2026-04-16 | ₹76.90 | ₹76.90 | ₹71.00 | ₹73.34 | 45,440 |
| 2026-04-15 | ₹68.00 | ₹80.89 | ₹68.00 | ₹74.62 | 108,775 |
| 2026-04-13 | ₹67.00 | ₹68.99 | ₹65.50 | ₹67.98 | 33,863 |
| 2026-04-10 | ₹66.53 | ₹69.00 | ₹65.13 | ₹68.25 | 19,880 |
| 2026-04-09 | ₹67.01 | ₹67.81 | ₹66.00 | ₹66.53 | 14,285 |
| 2026-04-08 | ₹67.00 | ₹69.00 | ₹65.17 | ₹67.01 | 30,804 |
| 2026-04-07 | ₹64.00 | ₹65.95 | ₹61.16 | ₹64.00 | 49,387 |
| 2026-04-06 | ₹62.45 | ₹63.95 | ₹60.90 | ₹63.59 | 30,724 |
| 2026-04-02 | ₹57.50 | ₹62.60 | ₹56.00 | ₹61.06 | 28,803 |
| 2026-04-01 | ₹57.75 | ₹58.50 | ₹55.63 | ₹57.35 | 23,042 |
| 2026-03-30 | ₹57.10 | ₹60.61 | ₹51.36 | ₹53.87 | 176,997 |
| 2026-03-27 | ₹62.70 | ₹62.70 | ₹58.75 | ₹59.17 | 38,021 |
| 2026-03-25 | ₹61.50 | ₹64.48 | ₹61.50 | ₹62.61 | 24,636 |
| 2026-03-24 | ₹60.00 | ₹62.60 | ₹60.00 | ₹61.25 | 28,957 |
| 2026-03-23 | ₹63.69 | ₹64.80 | ₹58.22 | ₹60.11 | 29,592 |
| 2026-03-20 | ₹66.80 | ₹66.80 | ₹62.00 | ₹63.52 | 17,108 |
| 2026-03-19 | ₹66.99 | ₹67.12 | ₹62.50 | ₹63.49 | 30,340 |
| 2026-03-18 | ₹63.26 | ₹68.39 | ₹63.25 | ₹67.13 | 54,049 |
| 2026-03-17 | ₹62.95 | ₹63.80 | ₹61.05 | ₹62.04 | 39,382 |
| 2026-03-16 | ₹62.54 | ₹62.54 | ₹60.05 | ₹61.76 | 18,335 |
| 2026-03-13 | ₹64.94 | ₹64.94 | ₹60.50 | ₹62.54 | 23,318 |
| 2026-03-12 | ₹65.30 | ₹66.45 | ₹63.20 | ₹64.13 | 59,811 |
| 2026-03-11 | ₹65.20 | ₹66.05 | ₹63.25 | ₹65.35 | 21,075 |
| 2026-03-10 | ₹63.90 | ₹64.00 | ₹61.10 | ₹63.03 | 11,577 |
| 2026-03-09 | ₹66.00 | ₹66.00 | ₹59.01 | ₹61.63 | 32,532 |
| 2026-03-06 | ₹66.15 | ₹70.50 | ₹62.36 | ₹65.05 | 46,092 |
| 2026-03-05 | ₹69.80 | ₹69.80 | ₹66.12 | ₹66.59 | 23,591 |
| 2026-03-04 | ₹67.00 | ₹70.51 | ₹65.01 | ₹67.37 | 23,238 |
| 2026-03-02 | ₹66.60 | ₹70.00 | ₹65.00 | ₹66.71 | 26,069 |
| 2026-02-27 | ₹69.95 | ₹71.25 | ₹68.93 | ₹70.27 | 5,706 |
| 2026-02-26 | ₹70.24 | ₹70.99 | ₹68.60 | ₹69.17 | 11,889 |
| 2026-02-25 | ₹70.74 | ₹70.89 | ₹68.21 | ₹68.65 | 5,429 |
| 2026-02-24 | ₹70.03 | ₹71.40 | ₹68.20 | ₹68.28 | 11,444 |
| 2026-02-23 | ₹71.50 | ₹71.50 | ₹68.05 | ₹69.94 | 8,058 |
| 2026-02-20 | ₹71.79 | ₹72.13 | ₹70.00 | ₹70.07 | 13,128 |
| 2026-02-19 | ₹73.70 | ₹73.70 | ₹69.00 | ₹69.27 | 23,893 |
| 2026-02-18 | ₹74.24 | ₹74.24 | ₹70.85 | ₹72.45 | 11,416 |
| 2026-02-17 | ₹74.90 | ₹74.90 | ₹72.00 | ₹72.95 | 8,168 |
| 2026-02-16 | ₹73.00 | ₹74.93 | ₹72.50 | ₹74.04 | 7,732 |
| 2026-02-13 | ₹74.38 | ₹74.79 | ₹72.56 | ₹74.36 | 3,046 |
| 2026-02-12 | ₹73.51 | ₹74.50 | ₹72.53 | ₹74.38 | 7,858 |
| 2026-02-11 | ₹74.79 | ₹75.61 | ₹72.61 | ₹73.50 | 12,082 |
| 2026-02-10 | ₹74.07 | ₹76.95 | ₹73.81 | ₹74.79 | 21,282 |
| 2026-02-09 | ₹75.80 | ₹77.55 | ₹73.11 | ₹74.07 | 21,670 |
| 2026-02-06 | ₹77.00 | ₹77.00 | ₹73.20 | ₹74.69 | 15,142 |
| 2026-02-05 | ₹75.49 | ₹77.39 | ₹73.56 | ₹74.30 | 5,218 |
| 2026-02-04 | ₹73.00 | ₹75.00 | ₹73.00 | ₹74.56 | 11,068 |
| 2026-02-03 | ₹72.60 | ₹74.29 | ₹70.80 | ₹73.21 | 18,879 |
| 2026-02-02 | ₹71.57 | ₹73.91 | ₹70.82 | ₹71.98 | 13,405 |
| 2026-02-01 | ₹76.93 | ₹77.94 | ₹68.40 | ₹71.57 | 26,435 |
| 2026-01-30 | ₹70.70 | ₹76.00 | ₹69.52 | ₹75.06 | 55,830 |
| 2026-01-29 | ₹74.03 | ₹75.74 | ₹71.00 | ₹71.73 | 16,873 |
| 2026-01-28 | ₹72.26 | ₹74.99 | ₹70.28 | ₹74.03 | 20,968 |
| 2026-01-27 | ₹69.56 | ₹73.60 | ₹69.56 | ₹72.26 | 19,035 |
| 2026-01-23 | ₹72.62 | ₹73.50 | ₹70.21 | ₹71.33 | 48,729 |
| 2026-01-22 | ₹71.94 | ₹73.88 | ₹70.63 | ₹72.61 | 45,887 |
| 2026-01-21 | ₹70.00 | ₹72.48 | ₹68.26 | ₹69.47 | 17,854 |
| 2026-01-20 | ₹73.05 | ₹74.95 | ₹70.00 | ₹70.40 | 14,639 |
| 2026-01-19 | ₹74.75 | ₹76.58 | ₹73.81 | ₹74.25 | 10,831 |
| 2026-01-16 | ₹73.65 | ₹76.00 | ₹73.65 | ₹75.46 | 13,543 |
| 2026-01-14 | ₹73.86 | ₹77.59 | ₹73.00 | ₹75.35 | 46,629 |
| 2026-01-13 | ₹71.85 | ₹77.68 | ₹71.31 | ₹72.98 | 36,574 |
| 2026-01-12 | ₹72.63 | ₹72.63 | ₹68.62 | ₹71.30 | 29,152 |
| 2026-01-09 | ₹77.84 | ₹77.84 | ₹72.05 | ₹72.63 | 29,833 |
| 2026-01-08 | ₹78.49 | ₹79.48 | ₹76.50 | ₹77.35 | 12,953 |
| 2026-01-07 | ₹79.24 | ₹79.99 | ₹77.05 | ₹78.49 | 18,449 |
| 2026-01-06 | ₹80.50 | ₹80.68 | ₹78.25 | ₹79.63 | 26,108 |
| 2026-01-05 | ₹77.20 | ₹81.80 | ₹76.07 | ₹79.96 | 70,918 |
| 2026-01-02 | ₹68.87 | ₹80.01 | ₹68.87 | ₹77.20 | 93,705 |
| 2026-01-01 | ₹68.92 | ₹69.49 | ₹68.21 | ₹68.87 | 12,664 |
Kriti Nutrients Share Price Performance Analysis (Oct 2022 - Sep 2026)
KRITINUT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.11%
₹68.87 → ₹81.34
Year to Date
Price Volatility
11.88%
Low Volatility
Year to Date
Average Daily Volume
34,763
Year to Date Average
NSE Exchange
Kriti Nutrients Share Price History – Frequently Asked Questions
Common questions about KRITINUT historical data and records. Review KRITINUT P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kriti Nutrients (KRITINUT)?
The all-time high share price of Kriti Nutrients was ₹166.7 recorded on August 16, 2024 on the NSE exchange.
What is the all-time low share price of Kriti Nutrients (KRITINUT)?
The all-time low share price of Kriti Nutrients was ₹37.25 recorded on March 31, 2023 on the NSE exchange.
How can I download KRITINUT historical share price data?
You can download Kriti Nutrients 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 KRITINUT shares?
The highest trading volume day for Kriti Nutrients was 3,242,263 shares traded on July 25, 2023 on the NSE exchange, with share price at ₹84.1.