Kriti Nutrients

KNLT
🏛️ india →
92.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 87.00 88.65 86.45 86.85 0.0M
2023-12-28 85.35 89.00 85.05 85.85 0.1M
2023-12-27 89.80 89.80 85.60 86.25 0.0M
2023-12-26 88.80 90.00 87.25 88.00 0.0M
2023-12-22 85.05 91.30 84.65 87.55 0.2M
2023-12-21 83.05 86.55 82.20 84.40 0.1M
2023-12-20 90.60 91.85 83.00 83.80 0.1M
2023-12-19 90.00 94.50 87.50 90.85 0.2M
2023-12-18 91.35 91.40 86.95 89.35 0.0M
2023-12-15 92.95 93.00 87.00 88.50 0.1M
2023-12-14 90.35 93.00 86.10 90.80 0.2M
2023-12-13 93.55 94.15 89.40 90.35 0.1M
2023-12-12 90.95 96.95 85.05 91.65 0.4M
2023-12-11 84.95 90.00 84.15 88.95 0.3M
2023-12-08 80.00 82.00 80.00 82.00 0.1M
2023-12-07 76.90 78.10 74.00 78.10 0.1M
2023-12-06 71.00 74.40 71.00 74.40 0.1M
2023-12-05 71.00 71.45 69.30 70.90 0.0M
2023-12-04 71.35 71.45 69.40 70.30 0.0M
2023-12-01 70.60 70.75 69.15 70.30 0.0M
2023-11-30 71.25 71.25 70.15 70.60 0.0M
2023-11-29 72.25 72.90 69.60 70.10 0.0M
2023-11-28 72.40 74.00 71.05 72.15 0.0M
2023-11-24 72.00 72.40 72.00 72.40 0.0M
2023-11-23 71.00 71.30 71.00 71.00 0.0M
2023-11-22 71.10 71.10 70.55 70.55 0.0M
2023-11-21 71.70 71.70 71.00 71.00 0.0M
2023-11-20 72.35 72.35 71.15 71.50 0.0M
2023-11-17 75.25 75.25 72.35 72.35 0.0M
2023-11-16 72.10 73.80 72.10 73.80 0.0M
2023-11-15 72.00 72.40 72.00 72.40 0.0M
2023-11-13 72.50 73.00 72.50 72.50 0.0M
2023-11-12 73.00 73.00 73.00 73.00 0.0M
2023-11-10 74.00 74.00 73.40 73.60 0.0M
2023-11-09 73.65 76.35 73.65 74.00 0.0M
2023-11-08 73.10 74.90 73.10 74.90 0.0M
2023-11-07 73.90 73.90 73.00 73.45 0.0M
2023-11-06 72.05 72.70 72.05 73.20 0.0M
2023-11-03 74.00 74.00 73.20 73.20 0.0M
2023-11-02 73.00 74.45 73.00 74.00 0.0M
2023-11-01 73.00 73.00 72.45 73.00 0.0M
2023-10-31 73.20 73.30 73.00 73.00 0.0M
2023-10-30 73.00 73.30 71.90 73.30 0.0M
2023-10-27 73.90 73.90 73.15 73.30 0.0M
2023-10-26 74.25 74.25 74.25 74.25 0.0M
2023-10-25 75.75 75.75 75.75 75.75 0.0M
2023-10-23 77.30 77.30 77.30 77.30 0.0M
2023-10-20 78.85 78.85 78.85 78.85 0.0M
2023-10-19 84.70 84.80 79.50 80.45 0.0M
2023-10-18 85.70 85.70 82.00 82.60 0.1M
2023-10-17 78.00 81.65 78.00 81.65 0.1M
2023-10-16 76.90 77.80 75.00 77.80 0.1M
2023-10-13 72.60 74.85 71.50 74.10 0.0M
2023-10-12 72.10 72.50 71.05 71.90 0.0M
2023-10-11 72.25 72.80 71.20 71.50 0.0M
2023-10-10 71.50 73.40 71.05 71.70 0.0M
2023-10-09 70.55 73.00 70.55 71.55 0.0M
2023-10-06 73.75 73.75 72.00 72.80 0.0M
2023-10-05 73.50 74.90 72.50 73.10 0.0M
2023-10-04 74.20 74.90 72.30 73.00 0.0M
2023-10-03 74.45 75.65 72.50 74.20 0.0M
2023-09-29 75.80 75.80 72.50 74.45 0.0M
2023-09-28 72.65 74.00 71.05 73.55 0.0M
2023-09-27 71.75 74.00 71.65 72.65 0.0M
2023-09-26 71.50 72.20 70.30 71.75 0.0M
2023-09-25 73.90 73.90 71.35 71.50 0.0M
2023-09-22 72.50 73.95 71.45 73.05 0.0M
2023-09-21 75.55 75.80 72.05 74.60 0.0M
2023-09-20 73.30 75.95 72.45 75.55 0.0M
2023-09-18 74.00 74.75 72.00 72.40 0.0M
2023-09-15 75.95 78.00 74.00 74.50 0.0M
2023-09-14 73.80 77.00 73.50 75.80 0.0M
2023-09-13 75.45 75.45 71.85 74.00 0.0M
2023-09-12 79.40 79.65 75.40 75.55 0.1M
2023-09-11 78.65 79.95 76.50 79.35 0.0M
2023-09-08 80.85 80.85 77.50 78.65 0.0M
2023-09-07 78.75 80.90 77.70 79.25 0.0M
2023-09-06 79.90 79.90 78.00 78.35 0.0M
2023-09-05 80.50 80.50 78.30 79.05 0.0M
2023-09-04 81.65 81.80 78.60 80.25 0.0M
2023-09-01 80.40 81.95 80.00 80.40 0.0M
2023-08-31 81.20 82.80 80.00 80.70 0.1M
2023-08-30 82.35 82.35 80.00 80.45 0.0M
2023-08-29 83.75 83.75 80.50 81.90 0.0M
2023-08-28 84.60 84.60 81.50 82.70 0.1M
2023-08-25 79.60 82.00 78.80 80.75 0.0M
2023-08-24 81.40 82.00 80.00 80.35 0.0M
2023-08-23 80.50 82.00 80.20 81.25 0.0M
2023-08-22 80.95 81.80 79.50 80.50 0.0M
2023-08-21 83.50 84.80 79.95 80.95 0.0M
2023-08-18 79.50 83.45 79.50 82.90 0.1M
2023-08-17 78.60 80.00 77.00 79.50 0.0M
2023-08-16 81.00 81.70 78.05 78.55 0.0M
2023-08-14 82.35 82.35 78.40 80.15 0.0M
2023-08-11 84.50 84.50 80.30 80.70 0.0M
2023-08-10 82.85 85.25 82.00 82.10 0.1M
2023-08-09 83.60 86.85 81.05 82.85 0.0M
2023-08-08 80.00 83.55 79.90 83.50 0.1M
2023-08-07 82.60 82.60 79.00 79.60 0.0M
2023-08-04 82.90 83.90 79.50 81.20 0.1M
2023-08-03 85.00 85.05 79.60 82.90 0.1M
2023-08-02 84.95 85.00 81.00 83.70 0.1M
2023-08-01 78.90 82.15 78.90 81.35 0.1M
2023-07-31 79.55 80.25 77.25 78.25 0.1M
2023-07-28 79.90 80.00 77.00 78.05 0.1M
2023-07-27 80.95 81.90 76.90 79.50 0.1M
2023-07-26 83.85 84.40 78.20 80.95 0.5M
2023-07-25 88.95 89.90 80.00 84.10 3.2M
2023-07-24 77.10 77.10 75.95 77.10 0.6M
2023-07-21 63.40 67.20 62.50 64.25 0.2M
2023-07-20 65.20 67.15 62.60 63.40 0.2M
2023-07-19 66.00 70.00 64.10 64.65 0.5M
2023-07-18 60.00 65.00 60.00 64.40 0.5M
2023-07-17 60.95 61.50 59.05 59.35 0.1M
2023-07-14 59.75 63.00 57.90 60.65 0.2M
2023-07-13 59.00 60.00 58.95 59.45 0.0M
2023-07-12 59.25 61.95 58.10 58.85 0.1M
2023-07-11 59.90 62.90 59.00 60.45 0.2M
2023-07-10 55.65 60.50 55.65 59.10 0.1M
2023-07-07 56.20 57.20 55.00 55.65 0.0M
2023-07-06 55.10 57.00 55.10 55.95 0.0M
2023-07-05 56.45 57.05 54.75 55.40 0.1M
2023-07-04 57.05 57.60 55.50 56.15 0.0M
2023-07-03 55.80 58.60 54.80 56.70 0.1M
2023-06-30 55.65 56.40 53.05 55.80 0.1M
2023-06-28 57.30 57.95 55.00 55.60 0.1M
2023-06-27 56.85 58.70 56.05 57.30 0.0M
2023-06-26 56.35 57.10 55.65 56.55 0.0M
2023-06-23 58.70 59.05 55.25 56.05 0.1M
2023-06-22 57.70 60.80 57.70 58.40 0.1M
2023-06-21 59.10 61.00 57.00 57.35 0.1M
2023-06-20 61.10 61.95 58.00 58.75 0.1M
2023-06-19 61.00 63.70 60.30 61.05 0.2M
2023-06-16 55.10 62.10 53.40 60.25 0.7M
2023-06-15 53.40 57.40 53.00 55.30 0.4M
2023-06-14 48.40 53.95 48.00 51.80 0.2M
2023-06-13 46.50 48.40 46.50 48.00 0.1M
2023-06-12 47.00 47.40 46.20 47.05 0.0M
2023-06-09 46.00 48.50 45.55 46.75 0.1M
2023-06-08 45.45 46.40 45.25 45.60 0.0M
2023-06-07 45.40 46.15 45.35 45.60 0.0M
2023-06-06 46.05 46.50 45.00 45.75 0.0M
2023-06-05 46.75 46.90 44.60 45.90 0.1M
2023-06-02 46.95 47.05 45.25 45.50 0.0M
2023-06-01 46.10 47.20 45.80 46.10 0.0M
2023-05-31 47.00 47.00 46.00 46.55 0.0M
2023-05-30 46.60 47.45 45.75 46.20 0.0M
2023-05-29 47.85 48.65 46.30 46.60 0.1M
2023-05-26 48.45 48.95 47.10 47.30 0.0M
2023-05-25 47.65 49.15 46.50 48.45 0.0M
2023-05-24 46.95 47.70 46.50 47.30 0.0M
2023-05-23 47.90 47.90 46.40 46.95 0.0M
2023-05-22 46.60 47.25 46.20 46.70 0.0M
2023-05-19 48.20 48.20 46.20 46.60 0.0M
2023-05-18 46.00 47.70 45.80 47.40 0.0M
2023-05-17 46.20 46.70 45.35 45.95 0.0M
2023-05-16 47.00 47.15 46.20 46.40 0.0M
2023-05-15 46.90 47.85 46.10 47.00 0.0M
2023-05-12 46.75 47.00 46.00 46.20 0.0M
2023-05-11 46.60 47.60 46.10 47.10 0.0M
2023-05-10 48.10 48.10 46.10 46.40 0.0M
2023-05-09 46.80 49.50 46.75 47.30 0.1M
2023-05-08 48.30 48.30 45.55 47.25 0.0M
2023-05-05 47.20 48.90 46.80 47.45 0.1M
2023-05-04 46.65 47.75 46.40 47.00 0.0M
2023-05-03 46.90 47.95 45.50 47.10 0.0M
2023-05-02 47.30 47.35 46.00 46.40 0.0M
2023-04-28 47.20 48.15 46.70 47.35 0.0M
2023-04-27 46.40 50.85 44.45 46.95 0.2M
2023-04-26 47.05 47.05 45.05 45.90 0.0M
2023-04-25 45.90 47.00 44.55 46.45 0.1M
2023-04-24 45.10 45.80 45.05 45.30 0.0M
2023-04-21 46.70 47.10 45.10 45.20 0.0M
2023-04-20 48.50 48.50 45.70 46.55 0.0M
2023-04-19 46.20 48.80 46.20 47.80 0.0M
2023-04-18 46.55 49.55 45.45 46.15 0.1M
2023-04-17 45.25 46.85 44.55 46.45 0.0M
2023-04-13 42.70 48.65 42.10 46.25 0.2M
2023-04-12 44.50 44.50 42.20 42.70 0.0M
2023-04-11 41.40 43.00 40.80 42.60 0.0M
2023-04-10 42.55 43.05 41.30 41.80 0.0M
2023-04-06 44.40 44.40 41.40 41.70 0.0M
2023-04-05 42.80 43.30 41.00 42.65 0.0M
2023-04-03 38.00 42.80 37.95 40.95 0.0M
2023-03-31 39.90 40.35 37.25 38.00 0.1M
2023-03-29 40.70 40.70 37.60 38.65 0.0M
2023-03-28 41.90 41.90 39.25 39.50 0.0M
2023-03-27 41.60 42.40 39.25 39.70 0.0M
2023-03-24 41.85 43.35 41.10 41.60 0.0M
2023-03-23 43.35 43.75 42.20 42.45 0.0M
2023-03-22 44.00 44.35 43.20 43.40 0.0M
2023-03-21 43.90 44.00 43.00 43.60 0.0M
2023-03-20 44.25 44.75 43.30 43.80 0.0M
2023-03-17 45.15 45.75 44.10 44.50 0.0M
2023-03-16 43.95 45.00 43.65 44.05 0.0M
2023-03-15 46.75 46.75 43.25 43.95 0.0M
2023-03-14 46.95 46.95 44.10 44.75 0.0M
2023-03-13 46.85 46.85 45.10 45.60 0.0M
2023-03-10 47.95 47.95 46.10 47.00 0.0M
2023-03-09 47.50 48.05 46.65 47.00 0.0M
2023-03-08 45.90 48.30 45.30 47.85 0.0M
2023-03-06 45.80 47.50 45.80 46.90 0.0M
2023-03-03 44.50 46.50 44.50 45.80 0.0M
2023-03-02 45.50 45.50 44.15 44.50 0.0M
2023-03-01 44.95 45.20 43.70 44.60 0.0M
2023-02-28 43.70 45.00 43.70 43.95 0.0M
2023-02-27 45.90 45.90 44.40 44.55 0.0M
2023-02-24 45.40 46.70 45.00 45.10 0.0M
2023-02-23 46.40 46.40 44.80 45.35 0.0M
2023-02-22 46.55 47.30 45.35 45.95 0.0M
2023-02-21 46.50 47.25 45.00 45.85 0.0M
2023-02-20 47.55 47.55 43.15 46.50 0.0M
2023-02-17 48.15 48.20 47.30 47.50 0.0M
2023-02-16 48.40 48.85 47.60 47.85 0.0M
2023-02-15 48.95 49.15 47.00 47.90 0.0M
2023-02-14 49.35 49.40 46.30 47.95 0.0M
2023-02-13 48.15 49.95 47.40 48.35 0.0M
2023-02-10 49.65 49.95 48.10 48.85 0.0M
2023-02-09 49.55 50.05 48.20 48.65 0.0M
2023-02-08 51.00 51.00 47.25 48.55 0.1M
2023-02-07 50.85 52.10 49.60 50.65 0.0M
2023-02-06 52.90 54.00 49.50 50.95 0.1M
2023-02-03 48.25 48.25 44.55 46.60 0.0M
2023-02-02 47.40 48.35 45.45 47.00 0.1M
2023-02-01 48.00 48.00 45.55 46.75 0.0M
2023-01-31 48.20 48.20 46.20 46.75 0.0M
2023-01-30 49.20 49.20 45.80 46.00 0.0M
2023-01-27 49.20 49.20 46.80 47.60 0.0M
2023-01-25 48.65 49.35 47.00 48.15 0.0M
2023-01-24 50.35 50.35 48.30 48.40 0.0M
2023-01-23 49.95 50.95 48.95 49.20 0.0M
2023-01-20 50.50 50.50 49.00 49.95 0.0M
2023-01-19 48.95 50.50 47.35 49.75 0.1M
2023-01-18 48.40 48.85 46.15 47.35 0.0M
2023-01-17 49.80 49.80 48.35 48.50 0.0M
2023-01-16 50.90 50.90 48.35 48.65 0.0M
2023-01-13 49.40 50.50 49.00 49.45 0.0M
2023-01-12 49.50 49.90 48.90 49.20 0.0M
2023-01-11 49.25 50.00 49.10 49.50 0.0M
2023-01-10 50.60 50.60 49.00 49.50 0.0M
2023-01-09 51.20 51.35 49.45 49.90 0.0M
2023-01-06 50.65 51.75 49.40 50.90 0.1M
2023-01-05 50.80 50.80 48.95 49.35 0.0M
2023-01-04 49.05 50.85 48.20 49.80 0.0M
2023-01-03 50.00 50.00 49.25 49.75 0.0M
2023-01-02 48.05 51.95 48.05 49.45 0.0M