Kriti Nutrients share price history

NSE: KRITINUTBSE: 533210Agricultural Food & other ProductsSmall Cap

Kriti Nutrients Limited · Face value ₹1 · Listed Jun 2010 on BSE, Oct 2022 on NSE

₹63.59₹0.30 (0.47%)BSE ₹63.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹63.29.

28 Oct: open ₹63.29, high ₹64.10, low ₹63.00

52-week range of traded prices to 28 Oct 2026

₹51.36Low, 30 Mar 2026₹102.99High, 21 Apr 2026

Market cap: ₹319 Cr1,994th largest listed
P/E: 9.56
P/B: 1.39
Dividend yield: 4.72%
ROE: 15.1%
ROCE: 16.1%
Debt to equity: 0.03
Volume, NSE: 7,20478.7% delivered

Kriti Nutrients share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Kriti Nutrients' share price is on record from 29 Jun 2010, when it closed at ₹5.40, to 28 Oct 2026. Its highest close was ₹158.78 on 16 Aug 2024 and its lowest ₹2.22 on 10 Jan 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	63.59	−7.3%	99.97	53.87	68.92	102.99	51.36	55,81,820
2025	68.57	−46.1%	132.26	64.22	126.51	135.85	63.55	84,79,314
2024	127.15	+46.4%	158.78	84.85	86.85	166.70	81.05	2,77,68,017
2023	86.85	+77.1%	91.65	38.00	48.05	96.95	37.25	1,70,06,620
2022BSE close	49.05	+26.1%	73.05	38.75	39.50	75.90	38.10	2,33,56,930
2021BSE close	38.90	+5.7%	49.40	36.20	37.70	53.30	34.00	2,10,00,577
2020BSE close	36.80	+98.9%	48.20	13.45	18.25	50.85	12.50	1,74,41,523
2019BSE close	18.50	−51.4%	37.90	15.95	38.90	39.00	14.55	34,04,700
2018BSE close	38.05	−8.3%	51.70	25.65	43.95	56.95	24.55	1,13,00,265
2017BSE close	41.50	+131.8%	41.50	15.70	17.80	41.50	15.10	1,29,50,886
2016BSE close	17.90	−33.1%	32.20	13.75	26.95	35.50	13.30	54,57,722
2015BSE close	26.75	+494.4%	26.75	4.26	4.22	27.90	4.13	75,08,669
2014BSE close	4.50	+73.7%	5.87	2.22	2.71	6.21	2.11	14,55,160
2013BSE close	2.59	−53.7%	6.42	2.25	5.86	7.05	2.20	5,14,297
2012BSE close	5.59	+33.4%	6.36	4.00	4.52	7.35	3.77	17,16,087
2011BSE close	4.19	−39.5%	7.40	3.79	7.25	7.94	3.57	18,21,996
2010BSE close	6.93	–	10.18	3.73	10.00	13.70	3.45	96,73,637

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 29 Jun 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	63.59	−8.9%	71.01	73.80	61.03	2,53,156
Sep 2026	69.81	−19.9%	90.00	90.00	68.90	3,19,434
Aug 2026	87.16	+20.1%	72.00	95.70	71.85	5,81,524
Jul 2026	72.58	−12.3%	82.25	85.50	70.00	2,79,979
Jun 2026	82.76	−12.4%	94.50	95.00	80.10	2,23,587
May 2026	94.50	−4.1%	98.51	99.86	76.35	3,88,346
Apr 2026	98.51	+82.9%	57.75	102.99	55.63	19,06,952
Mar 2026	53.87	−23.3%	66.60	70.51	51.36	7,24,720
Feb 2026	70.27	−6.4%	76.93	77.94	68.05	2,62,948
Jan 2026	75.06	+9.5%	68.92	81.80	68.21	6,41,174
Dec 2025	68.57	−14.6%	79.70	80.79	63.55	9,42,748
Nov 2025	80.28	−7.9%	87.25	94.80	79.55	7,37,069
Oct 2025	87.18	−7.7%	94.95	95.48	85.51	3,73,981
Sep 2025	94.50	−3.3%	97.74	104.53	91.35	4,52,947
Aug 2025	97.74	−9.4%	108.52	110.99	95.70	2,41,785
Jul 2025	107.94	−5.4%	115.10	115.54	103.80	3,43,695
Jun 2025	114.11	+1.8%	110.90	125.01	110.90	6,82,956
May 2025	112.04	+13.9%	99.17	124.92	93.95	13,42,024
Apr 2025	98.39	−2.1%	102.00	106.61	94.06	4,21,509
Mar 2025	100.54	+10.4%	94.00	109.02	85.15	9,33,938
Feb 2025	91.11	−26.8%	125.05	134.99	89.48	8,97,974
Jan 2025	124.39	−2.2%	126.51	135.85	108.10	11,08,688
Dec 2024	127.15	−11.1%	140.00	154.99	121.61	13,15,684
Nov 2024	143.08	+3.1%	133.75	155.12	110.21	19,20,672
Oct 2024	138.83	−1.4%	142.00	156.95	126.25	6,34,415
Sep 2024	140.82	−0.2%	143.80	157.85	135.00	7,74,535
Aug 2024	141.10	+16.5%	123.35	166.70	114.88	74,65,729
Jul 2024	121.16	+14.1%	106.18	136.99	105.00	43,33,099
Jun 2024	106.18	+1.8%	104.35	119.40	94.05	14,98,888
May 2024	104.35	−8.1%	113.70	119.00	95.30	13,76,126
Apr 2024	113.55	+22.6%	94.55	117.70	92.85	12,43,050
Mar 2024	92.65	−16.6%	111.05	115.25	81.05	9,39,727
Feb 2024	111.05	−7.3%	121.85	124.95	102.00	12,93,596
Jan 2024	119.85	+38.0%	86.85	128.90	84.85	49,72,496
Dec 2023	86.85	+23.0%	70.60	96.95	69.15	21,07,923
Nov 2023	70.60	−3.3%	73.00	76.35	69.60	2,72,190
Oct 2023	73.00	−1.9%	74.45	85.70	70.55	5,72,172
Sep 2023	74.45	−7.7%	80.40	81.95	70.30	6,29,009
Aug 2023	80.70	+3.1%	78.90	86.85	77.00	9,74,954
Jul 2023	78.25	+40.2%	55.80	89.90	54.75	68,00,290
Jun 2023	55.80	+19.9%	46.10	63.70	44.60	26,85,964
May 2023	46.55	−1.7%	47.30	49.50	45.35	6,59,129
Apr 2023	47.35	+24.6%	38.00	50.85	37.95	8,57,352
Mar 2023	38.00	−13.5%	44.95	48.30	37.25	4,30,658
Feb 2023	43.95	−6.0%	48.00	54.00	43.15	5,59,802
Jan 2023	46.75	−4.7%	48.05	51.95	45.80	4,57,177
Dec 2022	49.05	−11.2%	56.00	60.70	44.95	11,45,806
Nov 2022	55.25	+7.6%	51.35	60.00	44.00	11,01,749
Oct 2022BSE close	51.35	+1.4%	51.30	59.00	46.50	6,71,436
Sep 2022BSE close	50.65	+1.7%	49.10	62.75	48.50	20,85,464
Aug 2022BSE close	49.80	+13.2%	44.90	52.00	43.90	13,13,583
Jul 2022BSE close	44.00	−0.6%	44.50	49.50	42.70	6,99,451
Jun 2022BSE close	44.25	−23.8%	57.95	59.00	42.05	13,10,490
May 2022BSE close	58.10	−11.2%	65.45	75.90	55.20	26,81,006
Apr 2022BSE close	65.45	+9.9%	60.00	74.80	57.15	40,22,678
Mar 2022BSE close	59.55	+29.6%	45.00	66.00	44.30	32,60,653
Feb 2022BSE close	45.95	−10.9%	53.00	54.40	44.50	19,08,090
Jan 2022BSE close	51.60	+32.6%	39.50	53.50	38.10	31,56,524
Dec 2021BSE close	38.90	+1.2%	39.00	45.00	36.10	8,34,801
Nov 2021BSE close	38.45	−3.9%	40.80	42.35	34.15	8,10,812
Oct 2021BSE close	40.00	−7.4%	43.75	47.50	35.00	11,56,563
Sep 2021BSE close	43.20	+1.1%	43.50	47.00	40.00	10,23,915
Aug 2021BSE close	42.75	−8.8%	47.50	48.80	38.70	11,02,356
Jul 2021BSE close	46.90	+7.7%	43.00	51.50	41.50	28,44,040
Jun 2021BSE close	43.55	+2.4%	43.40	49.00	40.80	13,33,292
May 2021BSE close	42.55	−0.7%	41.45	50.85	41.25	29,38,347
Apr 2021BSE close	42.85	+8.2%	39.60	44.00	34.00	12,50,447
Mar 2021BSE close	39.60	−4.7%	42.90	48.50	36.75	12,70,805
Feb 2021BSE close	41.55	−6.3%	44.95	47.85	40.00	13,26,677
Jan 2021BSE close	44.35	+20.5%	37.70	53.30	36.00	51,08,522
Dec 2020BSE close	36.80	+16.3%	32.50	38.90	29.45	18,22,381
Nov 2020BSE close	31.65	−4.1%	33.50	34.80	29.90	8,27,119
Oct 2020BSE close	33.00	−2.9%	34.90	40.40	31.30	16,55,344
Sep 2020BSE close	34.00	−7.5%	34.50	40.00	30.90	14,87,604
Aug 2020BSE close	36.75	+26.7%	29.55	50.85	28.25	60,24,127
Jul 2020BSE close	29.00	+3.2%	29.40	30.70	24.05	14,34,519
Jun 2020BSE close	28.10	+39.8%	21.00	31.90	19.60	17,81,214
May 2020BSE close	20.10	+3.6%	18.10	21.35	16.15	3,93,505
Apr 2020BSE close	19.40	+28.5%	15.20	21.80	15.20	5,22,942
Mar 2020BSE close	15.10	−21.6%	22.70	22.70	12.50	4,90,243
Feb 2020BSE close	19.25	−18.8%	24.25	24.95	17.50	3,10,354
Jan 2020BSE close	23.70	+28.1%	18.25	26.90	18.05	6,92,171
Dec 2019BSE close	18.50	−6.1%	19.65	20.95	16.60	3,44,784
Nov 2019BSE close	19.70	+10.1%	18.25	22.85	18.00	3,09,013
Oct 2019BSE close	17.90	−11.4%	20.00	20.50	16.25	1,94,769
Sep 2019BSE close	20.20	+22.1%	16.50	22.00	15.60	3,36,824
Aug 2019BSE close	16.55	−16.4%	19.50	21.55	14.55	1,52,862
Jul 2019BSE close	19.80	−14.1%	22.65	24.90	18.05	1,31,171
Jun 2019BSE close	23.05	−8.3%	25.40	25.40	19.40	2,38,842
May 2019BSE close	25.15	−10.8%	29.80	29.80	20.80	5,40,289
Apr 2019BSE close	28.20	−8.0%	31.40	32.25	28.00	3,08,439
Mar 2019BSE close	30.65	−0.3%	30.80	34.50	26.00	3,14,827
Feb 2019BSE close	30.75	−4.1%	32.50	35.80	30.00	1,40,456
Jan 2019BSE close	32.05	−15.8%	38.90	39.00	27.65	3,92,424
Dec 2018BSE close	38.05	+13.8%	33.15	40.50	29.30	4,09,016
Nov 2018BSE close	33.45	+0.6%	32.55	38.40	32.55	4,17,803
Oct 2018BSE close	33.25	+4.6%	31.20	37.90	28.20	5,78,700
Sep 2018BSE close	31.80	−12.5%	36.00	38.90	30.30	3,83,240
Aug 2018BSE close	36.35	+9.7%	38.45	42.75	34.85	7,77,528
Jul 2018BSE close	33.15	+0.9%	30.00	36.50	24.55	4,38,245
Jun 2018BSE close	32.85	−14.6%	37.50	40.00	27.55	3,77,972
May 2018BSE close	38.45	−19.5%	48.50	48.50	32.35	10,09,243
Apr 2018BSE close	47.75	+2.1%	46.75	52.50	46.05	7,54,750
Mar 2018BSE close	46.75	−2.4%	47.90	56.95	45.00	14,62,919
Feb 2018BSE close	47.90	+56.0%	30.10	51.00	30.10	32,52,413
Jan 2018BSE close	30.70	−26.0%	43.95	45.60	29.30	14,38,436
Dec 2017BSE close	41.50	+17.9%	35.00	41.50	32.00	18,96,724
Nov 2017BSE close	35.20	+29.9%	27.70	39.40	23.90	34,98,379
Oct 2017BSE close	27.10	+22.3%	23.50	28.00	21.05	22,42,524
Sep 2017BSE close	22.15	+37.2%	16.55	22.75	15.75	12,26,231
Aug 2017BSE close	16.15	−5.6%	17.00	18.50	15.10	2,74,410
Jul 2017BSE close	17.10	−3.4%	18.60	19.25	16.60	3,95,184
Jun 2017BSE close	17.70	+1.1%	17.90	18.95	15.60	3,05,600
May 2017BSE close	17.50	−15.7%	20.50	21.40	17.10	4,47,028
Apr 2017BSE close	20.75	+2.7%	20.15	23.40	17.25	7,28,191
Mar 2017BSE close	20.20	+2.0%	20.10	22.15	18.75	7,24,398
Feb 2017BSE close	19.80	+23.0%	16.00	23.80	15.75	9,93,397
Jan 2017BSE close	16.10	−10.1%	17.80	18.80	15.10	2,18,820
Dec 2016BSE close	17.90	+4.4%	17.70	21.50	15.70	2,24,687
Nov 2016BSE close	17.15	−21.0%	22.00	22.00	15.15	2,77,313
Oct 2016BSE close	21.70	+28.8%	16.60	24.85	14.55	6,02,336
Sep 2016BSE close	16.85	+5.3%	16.25	19.00	15.00	2,36,442
Aug 2016BSE close	16.00	−7.0%	16.75	21.40	14.70	3,88,113
Jul 2016BSE close	17.20	0.0%	17.00	19.35	15.35	2,73,218
Jun 2016BSE close	17.20	−5.8%	18.65	19.00	14.30	2,85,734
May 2016BSE close	18.25	+4.3%	17.55	22.40	16.25	4,29,620
Apr 2016BSE close	17.50	+13.3%	15.55	19.50	14.35	2,76,014
Mar 2016BSE close	15.45	+12.4%	13.75	17.20	13.30	5,66,433
Feb 2016BSE close	13.75	−50.4%	28.55	28.55	13.50	5,05,568
Jan 2016BSE close	27.70	+3.6%	26.95	35.50	20.80	13,92,244
Dec 2015BSE close	26.75	+28.0%	22.30	27.90	20.65	17,05,545
Nov 2015BSE close	20.90	+34.4%	16.00	22.50	14.50	8,71,767
Oct 2015BSE close	15.55	−3.9%	16.20	17.30	14.15	3,89,209
Sep 2015BSE close	16.18	+40.9%	10.74	16.99	10.21	4,30,893
Aug 2015BSE close	11.48	+27.1%	9.10	13.50	8.30	15,01,037
Jul 2015BSE close	9.03	+14.3%	7.54	10.50	7.17	5,14,922
Jun 2015BSE close	7.90	+32.8%	6.20	9.76	6.00	7,53,385
May 2015BSE close	5.95	+6.1%	5.65	6.50	5.45	2,91,303
Apr 2015BSE close	5.61	−2.4%	5.71	6.29	5.32	1,01,957
Mar 2015BSE close	5.75	+4.4%	5.52	6.86	5.01	3,63,695
Feb 2015BSE close	5.51	+18.2%	4.99	6.90	4.39	3,56,682
Jan 2015BSE close	4.66	+3.6%	4.22	5.68	4.13	2,28,274
Dec 2014BSE close	4.50	−3.2%	5.34	5.50	4.00	1,25,168
Nov 2014BSE close	4.65	+1.1%	4.60	5.10	4.11	1,00,638
Oct 2014BSE close	4.60	−10.7%	5.15	5.49	4.20	53,492
Sep 2014BSE close	5.15	+1.2%	5.90	6.21	4.23	3,02,523
Aug 2014BSE close	5.09	+11.9%	4.10	5.69	3.30	1,53,406
Jul 2014BSE close	4.55	+15.2%	3.87	5.15	3.68	76,146
Jun 2014BSE close	3.95	+1.5%	3.70	4.47	3.63	2,06,849
May 2014BSE close	3.89	+15.8%	3.20	4.26	3.17	2,06,709
Apr 2014BSE close	3.36	+4.7%	3.37	4.06	3.06	46,091
Mar 2014BSE close	3.21	−8.5%	3.51	3.51	2.60	70,345
Feb 2014BSE close	3.51	+15.1%	3.20	4.09	3.20	39,019
Jan 2014BSE close	3.05	+17.8%	2.71	3.10	2.11	74,774
Dec 2013BSE close	2.59	−28.5%	3.44	3.44	2.20	23,331
Nov 2013BSE close	3.62	+25.3%	2.90	4.03	2.89	18,401
Oct 2013BSE close	2.89	−5.2%	2.90	3.04	2.80	6,055
Sep 2013BSE close	3.05	+19.6%	2.50	3.36	2.50	10,054
Aug 2013BSE close	2.55	−5.6%	2.65	2.65	2.55	1,100
Jul 2013BSE close	2.70	−16.9%	3.09	3.09	2.70	2,030
Jun 2013BSE close	3.25	−9.2%	3.41	3.41	3.25	1,020
Apr 2013BSE close	3.58	−3.2%	3.13	5.33	3.13	5,536
Mar 2013BSE close	3.70	−19.2%	4.60	5.14	3.41	37,254
Feb 2013BSE close	4.58	−17.3%	5.14	5.86	4.56	50,579
Jan 2013BSE close	5.54	−0.9%	5.86	7.05	5.35	3,58,937
Dec 2012BSE close	5.59	+6.9%	5.49	6.19	5.09	61,519
Nov 2012BSE close	5.23	+13.4%	5.15	5.25	4.00	96,128
Oct 2012BSE close	4.61	−12.0%	4.71	5.85	4.21	42,288
Sep 2012BSE close	5.24	+22.4%	4.29	5.70	4.02	90,315
Aug 2012BSE close	4.28	−23.3%	5.10	6.19	4.22	48,208
Jul 2012BSE close	5.58	+37.8%	4.30	6.95	4.06	2,05,288
Jun 2012BSE close	4.05	−8.0%	4.31	4.93	3.77	1,22,330
May 2012BSE close	4.40	−20.6%	6.12	6.47	4.32	2,07,312
Apr 2012BSE close	5.54	+4.7%	5.21	7.35	4.45	1,17,490
Mar 2012BSE close	5.29	−3.3%	5.05	6.00	4.91	1,43,723
Feb 2012BSE close	5.47	−0.2%	4.75	6.19	4.20	4,44,831
Jan 2012BSE close	5.48	+30.8%	4.52	6.30	4.13	1,36,655
Dec 2011BSE close	4.19	−14.7%	5.09	5.68	4.06	1,34,927
Nov 2011BSE close	4.91	+4.5%	4.97	5.38	3.57	1,15,943
Oct 2011BSE close	4.70	+4.4%	4.81	5.62	3.73	44,312
Sep 2011BSE close	4.50	+2.5%	4.65	5.49	3.84	1,50,589
Aug 2011BSE close	4.39	−20.3%	5.99	5.99	3.81	2,09,980
Jul 2011BSE close	5.51	+17.0%	4.64	6.75	4.36	2,39,970
Jun 2011BSE close	4.71	−6.4%	5.50	6.00	4.32	1,12,385
May 2011BSE close	5.03	−17.8%	6.06	6.97	4.75	65,112
Apr 2011BSE close	6.12	+0.8%	5.95	7.87	5.15	1,50,947
Mar 2011BSE close	6.07	−6.0%	7.10	7.20	5.71	1,97,205
Feb 2011BSE close	6.46	+12.0%	6.34	7.80	5.45	1,59,292
Jan 2011BSE close	5.77	−16.7%	7.25	7.94	5.22	2,41,334
Dec 2010BSE close	6.93	−3.8%	7.00	8.10	5.86	2,42,522
Nov 2010BSE close	7.20	−19.4%	8.93	10.25	6.94	5,98,633
Oct 2010BSE close	8.93	+108.2%	4.84	10.55	4.50	34,63,056
Sep 2010BSE close	4.29	+3.4%	4.11	5.09	4.06	6,05,263
Aug 2010BSE close	4.15	+6.4%	4.24	5.69	3.90	11,36,332
Jul 2010BSE close	3.90	−11.4%	4.15	5.50	3.45	16,98,953
Jun 2010BSE close	4.40	–	10.00	13.70	4.35	19,28,878

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	63.29	64.10	63.00	63.59	63.70	7,204	78.7%
27 Oct 2026	67.48	68.45	61.03	63.29	63.99	26,447	73.8%
26 Oct 2026	68.90	68.90	65.00	65.48	66.02	7,002	69.7%
23 Oct 2026	68.90	68.90	65.45	66.94	66.94	12,844	64.2%
22 Oct 2026	67.13	69.00	65.25	66.38	66.83	13,711	72.2%
21 Oct 2026	70.00	70.99	65.50	67.13	67.21	15,130	75.7%
19 Oct 2026	71.00	71.00	68.12	68.78	69.33	7,798	95.2%
16 Oct 2026	70.58	70.98	69.50	70.79	70.52	2,489	76.7%
15 Oct 2026	70.01	71.74	69.51	69.89	70.16	3,979	84.7%
14 Oct 2026	70.21	71.50	69.00	70.81	70.37	4,799	67.0%
13 Oct 2026	70.09	71.40	69.10	70.20	69.99	4,876	60.5%
12 Oct 2026	72.33	72.33	69.00	69.57	69.92	12,430	75.9%
9 Oct 2026	70.33	73.00	70.00	72.33	71.74	8,909	62.2%
8 Oct 2026	71.00	73.80	69.12	72.26	71.91	31,575	72.7%
7 Oct 2026	73.00	73.79	69.01	70.15	70.77	21,419	64.3%
6 Oct 2026	70.11	72.72	70.11	72.61	72.27	9,501	82.5%
5 Oct 2026	68.74	69.85	66.55	69.26	68.54	18,547	76.1%
1 Oct 2026	71.01	71.01	66.32	66.53	67.57	44,496	69.9%
30 Sep 2026	72.65	73.89	68.90	69.81	70.29	60,590	72.4%
29 Sep 2026	75.99	75.99	71.91	72.52	72.74	40,415	71.4%
28 Sep 2026	77.35	79.00	73.62	75.54	76.22	46,060	70.2%
25 Sep 2026	77.90	78.96	76.21	77.49	77.36	7,037	88.6%

Prices in ₹ per share as traded, not adjusted.