KRITI Historical Share Price Data

Kriti Industries India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Apr-2024	133.9	142.55	133.9	140.35	1778	9666782.85	36857	8.65	6.45
23-Apr-2024	143.55	143.9	139.5	141.25	1262	8113380.4	33914	4.40	-2.30
24-Apr-2024	142	142.3	137.4	137.75	1907	7491824.15	30467	4.90	-4.25
25-Apr-2024	139.75	139.75	136.55	137.95	1028	3998135.45	28951	3.20	-1.80
26-Apr-2024	138.65	143	138.25	141.1	2326	10190774.3	43644	4.75	2.45
29-Apr-2024	141.8	142.8	137.05	138.05	2626	6532635.45	24720	5.75	-3.75
30-Apr-2024	138.05	139	135.3	135.85	1170	3773931.9	18954	3.70	-2.20
02-May-2024	136	145.5	136	145.15	4233	37482438.05	145242	9.50	9.15
03-May-2024	145.3	145.35	126	129.3	9772	67547591.75	214308	19.35	-16.00
06-May-2024	132	133	119.15	121.35	6272	43170653.2	198617	13.85	-10.65
07-May-2024	121.35	126	120	122.85	4374	23048881.55	91106	6.00	1.50
08-May-2024	124.2	124.5	120.5	121.3	1663	10626544.1	64584	4.00	-2.90
09-May-2024	122	122.85	115.1	116.55	1717	9629524.4	57597	7.75	-5.45
10-May-2024	116.5	117.3	112.5	114.45	1842	8825367.9	50048	4.80	-2.05
13-May-2024	115.05	119.55	111.5	113.9	1766	11287026.65	44984	8.05	-1.15
14-May-2024	114.9	117.9	112	112.6	1836	7933472	38926	5.90	-2.30
15-May-2024	112.6	118.3	112.6	114.2	1591	9507549.1	48810	5.70	1.60
16-May-2024	115.35	118	114.4	114.9	849	5265293.65	24832	3.60	-0.45
17-May-2024	116	117.35	114.35	114.9	858	9980068.25	65484	3.00	-1.10
18-May-2024	118	118	114.95	116.05	193	1134248.9	6845	3.05	-1.95
21-May-2024	117.8	117.8	111.3	111.9	1258	8428242.4	50799	6.50	-5.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.