UK markets open in 2 hours 32 minutes
NIKKEI 225
39,104.69 +487.59 (+1.26%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
Kriti Nutrients Limited (KRITINUT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 09:42AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 105.00 | 109.20 | 102.45 | 108.50 | 108.50 | 8,550 |
| 22 May 2024 | 104.50 | 105.85 | 102.00 | 105.10 | 105.10 | 5,731 |
| 21 May 2024 | 101.90 | 107.30 | 101.30 | 103.00 | 103.00 | 6,656 |
| 17 May 2024 | 101.20 | 102.60 | 100.95 | 101.50 | 101.50 | 1,684 |
| 16 May 2024 | 103.00 | 103.00 | 99.00 | 100.40 | 100.40 | 4,931 |
| 15 May 2024 | 103.00 | 103.00 | 99.85 | 100.95 | 100.95 | 1,554 |
| 14 May 2024 | 103.00 | 104.05 | 100.55 | 101.55 | 101.55 | 1,798 |
| 13 May 2024 | 100.80 | 104.15 | 95.50 | 102.00 | 102.00 | 5,982 |
| 10 May 2024 | 101.00 | 103.95 | 97.00 | 98.80 | 98.80 | 4,688 |
| 09 May 2024 | 106.25 | 106.30 | 100.65 | 101.55 | 101.55 | 3,047 |
| 08 May 2024 | 107.50 | 108.10 | 102.20 | 104.15 | 104.15 | 7,126 |
| 07 May 2024 | 106.45 | 106.45 | 101.75 | 103.25 | 103.25 | 13,379 |
| 06 May 2024 | 111.00 | 113.60 | 100.00 | 104.35 | 104.35 | 46,357 |
| 03 May 2024 | 118.00 | 118.50 | 108.50 | 113.20 | 113.20 | 50,244 |
| 02 May 2024 | 115.90 | 117.50 | 114.80 | 116.80 | 116.80 | 29,838 |
| 30 Apr 2024 | 113.94 | 114.80 | 112.00 | 114.15 | 114.15 | 5,660 |
| 29 Apr 2024 | 110.46 | 114.99 | 108.90 | 111.71 | 111.71 | 15,787 |
| 26 Apr 2024 | 109.25 | 112.10 | 108.30 | 109.78 | 109.78 | 854 |
| 25 Apr 2024 | 111.00 | 111.14 | 106.83 | 111.03 | 111.03 | 3,684 |
| 24 Apr 2024 | 108.05 | 111.18 | 107.65 | 110.12 | 110.12 | 2,015 |
| 23 Apr 2024 | 109.99 | 112.85 | 107.15 | 107.58 | 107.58 | 7,334 |
| 22 Apr 2024 | 108.60 | 110.50 | 105.20 | 107.83 | 107.83 | 9,081 |
| 19 Apr 2024 | 103.79 | 110.04 | 100.70 | 108.46 | 108.46 | 12,375 |
| 18 Apr 2024 | 104.90 | 105.80 | 100.97 | 101.81 | 101.81 | 6,842 |
| 16 Apr 2024 | 101.60 | 108.40 | 101.60 | 102.77 | 102.77 | 10,972 |
| 15 Apr 2024 | 105.30 | 105.88 | 98.00 | 104.72 | 104.72 | 5,879 |
| 12 Apr 2024 | 111.99 | 111.99 | 107.00 | 107.81 | 107.81 | 2,673 |
| 10 Apr 2024 | 111.00 | 117.80 | 109.75 | 110.91 | 110.91 | 43,846 |
| 09 Apr 2024 | 98.96 | 108.30 | 98.95 | 107.62 | 107.62 | 28,985 |
| 08 Apr 2024 | 100.95 | 101.30 | 97.18 | 98.34 | 98.34 | 4,901 |
| 05 Apr 2024 | 100.65 | 100.65 | 98.50 | 99.46 | 99.46 | 3,360 |
| 04 Apr 2024 | 101.00 | 102.71 | 98.40 | 100.34 | 100.34 | 2,224 |
| 03 Apr 2024 | 99.25 | 101.00 | 98.55 | 100.83 | 100.83 | 693 |
| 02 Apr 2024 | 97.01 | 100.90 | 97.00 | 99.49 | 99.49 | 6,932 |
| 01 Apr 2024 | 95.99 | 99.51 | 93.25 | 98.99 | 98.99 | 9,678 |
| 28 Mar 2024 | 93.85 | 96.00 | 90.75 | 92.25 | 92.25 | 16,078 |
| 27 Mar 2024 | 95.55 | 97.55 | 91.70 | 93.50 | 93.50 | 3,825 |
| 26 Mar 2024 | 96.25 | 97.15 | 93.05 | 94.45 | 94.45 | 16,494 |
| 22 Mar 2024 | 96.45 | 96.45 | 92.95 | 94.90 | 94.90 | 2,896 |
| 21 Mar 2024 | 92.00 | 97.00 | 91.05 | 91.65 | 91.65 | 9,377 |
| 20 Mar 2024 | 93.10 | 93.60 | 90.20 | 90.65 | 90.65 | 2,329 |
| 19 Mar 2024 | 93.80 | 96.05 | 91.80 | 93.10 | 93.10 | 3,264 |
| 18 Mar 2024 | 103.00 | 103.00 | 92.20 | 93.80 | 93.80 | 23,857 |
| 15 Mar 2024 | 101.80 | 103.00 | 93.05 | 98.25 | 98.25 | 24,877 |
| 14 Mar 2024 | 86.05 | 101.80 | 85.60 | 101.80 | 101.80 | 18,643 |
| 13 Mar 2024 | 92.25 | 97.95 | 82.85 | 84.85 | 84.85 | 46,231 |
| 12 Mar 2024 | 101.65 | 101.65 | 92.00 | 94.85 | 94.85 | 4,323 |
| 11 Mar 2024 | 108.00 | 108.40 | 98.20 | 99.65 | 99.65 | 5,633 |
| 07 Mar 2024 | 104.15 | 107.55 | 103.80 | 105.95 | 105.95 | 2,327 |
| 06 Mar 2024 | 109.00 | 111.00 | 102.00 | 103.80 | 103.80 | 2,908 |
| 05 Mar 2024 | 111.10 | 113.65 | 108.40 | 109.20 | 109.20 | 3,416 |
| 04 Mar 2024 | 115.85 | 115.85 | 110.05 | 111.15 | 111.15 | 1,058 |
| 01 Mar 2024 | 110.00 | 113.00 | 110.00 | 112.75 | 112.75 | 619 |
| 29 Feb 2024 | 112.90 | 113.75 | 110.60 | 110.90 | 110.90 | 2,330 |
| 28 Feb 2024 | 113.00 | 116.95 | 109.85 | 111.25 | 111.25 | 9,527 |
| 27 Feb 2024 | 117.00 | 117.50 | 112.30 | 113.35 | 113.35 | 5,299 |
| 26 Feb 2024 | 119.95 | 119.95 | 115.00 | 115.30 | 115.30 | 7,818 |
| 23 Feb 2024 | 116.75 | 119.55 | 114.00 | 115.10 | 115.10 | 12,774 |
| 22 Feb 2024 | 117.80 | 118.95 | 113.30 | 116.35 | 116.35 | 6,181 |
| 21 Feb 2024 | 111.70 | 118.50 | 111.70 | 116.40 | 116.40 | 23,245 |
| 20 Feb 2024 | 114.00 | 114.00 | 111.10 | 112.05 | 112.05 | 6,013 |
| 19 Feb 2024 | 117.20 | 117.80 | 111.10 | 113.40 | 113.40 | 6,447 |
| 16 Feb 2024 | 113.80 | 117.60 | 111.90 | 114.90 | 114.90 | 12,734 |
| 15 Feb 2024 | 113.70 | 114.25 | 111.45 | 112.70 | 112.70 | 4,340 |
| 14 Feb 2024 | 102.20 | 112.35 | 102.20 | 110.95 | 110.95 | 4,425 |
| 13 Feb 2024 | 110.00 | 110.00 | 105.15 | 106.60 | 106.60 | 6,500 |
| 12 Feb 2024 | 116.20 | 118.55 | 110.20 | 110.90 | 110.90 | 7,305 |
| 09 Feb 2024 | 113.95 | 119.40 | 113.55 | 113.75 | 113.75 | 7,766 |
| 08 Feb 2024 | 119.95 | 121.10 | 114.00 | 116.15 | 116.15 | 14,415 |
| 07 Feb 2024 | 117.90 | 118.20 | 113.70 | 117.95 | 117.95 | 7,240 |
| 06 Feb 2024 | 119.05 | 119.70 | 114.05 | 115.00 | 115.00 | 24,071 |
| 05 Feb 2024 | 122.15 | 123.05 | 116.05 | 117.30 | 117.30 | 19,453 |
| 02 Feb 2024 | 120.35 | 124.10 | 116.75 | 120.55 | 120.55 | 38,392 |
| 01 Feb 2024 | 119.00 | 120.85 | 116.80 | 117.95 | 117.95 | 4,379 |
| 31 Jan 2024 | 122.79 | 123.35 | 119.09 | 119.63 | 119.63 | 31,044 |
| 30 Jan 2024 | 121.95 | 124.42 | 115.65 | 117.78 | 117.78 | 34,822 |
| 29 Jan 2024 | 129.77 | 129.79 | 118.75 | 119.91 | 119.91 | 61,543 |
| 25 Jan 2024 | 121.74 | 127.75 | 114.07 | 124.26 | 124.26 | 47,099 |
| 24 Jan 2024 | 117.00 | 120.51 | 116.05 | 116.90 | 116.90 | 12,562 |
| 23 Jan 2024 | 113.53 | 124.47 | 113.01 | 115.37 | 115.37 | 30,352 |
| 19 Jan 2024 | 105.30 | 120.00 | 105.13 | 115.11 | 115.11 | 37,954 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 108.65 | 108.65 | 105.03 | 106.09 | 106.09 | 12,964 |
| 16 Jan 2024 | 113.00 | 113.00 | 106.96 | 108.75 | 108.75 | 38,138 |
| 15 Jan 2024 | 113.46 | 115.64 | 109.15 | 111.37 | 111.37 | 31,177 |
| 12 Jan 2024 | 113.30 | 114.00 | 112.00 | 113.41 | 113.41 | 9,931 |
| 11 Jan 2024 | 113.26 | 114.97 | 111.00 | 113.26 | 113.26 | 36,989 |
| 10 Jan 2024 | 112.70 | 115.87 | 109.05 | 112.51 | 112.51 | 17,308 |
| 09 Jan 2024 | 116.10 | 121.58 | 109.85 | 111.31 | 111.31 | 145,178 |
| 08 Jan 2024 | 112.89 | 119.80 | 105.50 | 113.81 | 113.81 | 182,254 |
| 05 Jan 2024 | 87.32 | 103.63 | 86.26 | 100.45 | 100.45 | 123,906 |
| 04 Jan 2024 | 86.80 | 87.40 | 85.65 | 86.36 | 86.36 | 6,308 |
| 03 Jan 2024 | 85.55 | 86.80 | 85.05 | 85.89 | 85.89 | 6,011 |
| 02 Jan 2024 | 86.98 | 87.36 | 85.50 | 86.40 | 86.40 | 4,841 |
| 01 Jan 2024 | 88.00 | 88.00 | 85.00 | 85.63 | 85.63 | 8,936 |
| 29 Dec 2023 | 87.00 | 88.85 | 86.00 | 86.56 | 86.56 | 7,702 |
| 28 Dec 2023 | 87.00 | 88.79 | 85.00 | 85.88 | 85.88 | 21,768 |
| 27 Dec 2023 | 89.00 | 89.00 | 86.00 | 86.49 | 86.49 | 13,334 |
| 26 Dec 2023 | 89.13 | 89.50 | 87.62 | 88.09 | 88.09 | 3,528 |
| 22 Dec 2023 | 85.85 | 91.24 | 84.35 | 87.37 | 87.37 | 32,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.