Kriti Nutrients Ltd

KNLT
🏛️ 印度 →
92.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 96.79 96.79 91.35 92.33 0.0M
2025-09-25 95.34 96.54 94.49 94.54 0.0M
2025-09-24 95.76 96.55 94.88 95.15 0.0M
2025-09-23 97.99 97.99 95.26 95.76 0.0M
2025-09-22 94.52 99.09 94.52 97.06 0.0M
2025-09-19 96.11 97.48 94.72 95.42 0.0M
2025-09-18 96.00 97.41 95.39 96.11 0.0M
2025-09-17 95.44 96.89 95.00 95.83 0.0M
2025-09-16 98.00 98.23 94.00 95.34 0.0M
2025-09-15 97.49 99.99 95.00 96.25 0.0M
2025-09-12 96.48 98.49 95.24 96.80 0.0M
2025-09-11 97.01 99.97 94.12 94.74 0.0M
2025-09-10 96.49 99.00 95.19 96.42 0.1M
2025-09-09 95.10 100.90 95.10 96.49 0.1M
2025-09-08 97.70 98.47 93.68 95.09 0.1M
2025-09-05 101.00 101.00 94.93 97.51 0.0M
2025-09-04 103.00 104.53 99.02 99.96 0.0M
2025-09-03 98.83 101.58 98.83 100.08 0.0M
2025-09-02 97.12 100.49 97.12 98.83 0.0M
2025-09-01 97.74 99.42 97.41 98.99 0.0M
2025-08-29 99.74 99.74 97.31 97.74 0.0M
2025-08-28 98.53 99.50 97.00 97.18 0.0M
2025-08-26 98.20 99.44 95.70 98.53 0.0M
2025-08-25 100.25 100.58 98.52 98.80 0.0M
2025-08-22 101.25 101.25 98.12 99.29 0.0M
2025-08-21 101.99 101.99 100.02 101.32 0.0M
2025-08-20 100.08 101.85 99.61 101.22 0.0M
2025-08-19 100.70 100.71 98.06 100.08 0.0M
2025-08-18 101.25 101.75 100.00 100.65 0.0M
2025-08-14 102.00 108.50 99.50 101.00 0.0M
2025-08-13 101.99 102.00 99.00 99.83 0.0M
2025-08-12 100.09 104.00 99.50 100.68 0.0M
2025-08-11 103.44 103.48 99.00 100.01 0.0M
2025-08-08 103.79 103.79 99.31 100.32 0.0M
2025-08-07 103.00 104.86 101.61 102.96 0.0M
2025-08-06 109.90 109.90 103.00 103.63 0.0M
2025-08-05 110.41 110.75 107.74 109.43 0.0M
2025-08-04 109.00 109.94 108.10 108.72 0.0M
2025-08-01 108.52 110.99 108.52 109.98 0.0M
2025-07-31 108.15 109.75 107.05 107.94 0.0M
2025-07-30 110.00 111.88 108.00 108.39 0.0M
2025-07-29 105.50 111.94 105.50 110.85 0.0M
2025-07-28 110.00 110.99 103.80 105.55 0.0M
2025-07-25 109.77 111.90 107.88 110.39 0.0M
2025-07-24 110.90 110.90 109.01 109.11 0.0M
2025-07-23 109.45 113.88 109.30 109.91 0.1M
2025-07-22 108.50 109.98 107.38 108.70 0.0M
2025-07-21 110.44 110.95 107.00 108.21 0.0M
2025-07-18 112.30 112.89 109.00 110.44 0.0M
2025-07-17 108.70 111.99 108.70 110.60 0.0M
2025-07-16 109.98 111.68 107.90 108.70 0.0M
2025-07-15 109.90 111.01 108.05 108.56 0.0M
2025-07-14 112.95 113.00 107.93 108.83 0.0M
2025-07-11 112.99 112.99 108.61 110.21 0.0M
2025-07-10 114.00 114.00 110.80 111.91 0.0M
2025-07-09 113.61 114.57 111.00 111.38 0.0M
2025-07-08 112.77 114.00 112.01 113.19 0.0M
2025-07-07 114.00 114.40 112.05 112.41 0.0M
2025-07-04 114.90 114.90 111.56 112.69 0.0M
2025-07-03 114.40 115.00 112.15 114.10 0.0M
2025-07-02 114.10 114.28 112.56 113.45 0.0M
2025-07-01 115.10 115.54 113.67 114.10 0.0M
2025-06-30 115.60 117.00 113.75 114.11 0.0M
2025-06-27 114.66 115.85 113.72 114.13 0.0M
2025-06-26 115.00 119.77 112.01 113.66 0.0M
2025-06-25 114.50 117.54 114.00 114.84 0.0M
2025-06-24 114.56 118.26 114.00 114.35 0.0M
2025-06-23 115.77 117.01 111.75 113.15 0.0M
2025-06-20 116.49 120.00 115.60 115.83 0.0M
2025-06-19 117.50 120.68 114.07 114.96 0.0M
2025-06-18 119.00 123.20 117.10 118.42 0.1M
2025-06-17 122.00 124.00 120.00 121.84 0.0M
2025-06-16 122.54 124.00 117.65 120.83 0.1M
2025-06-13 118.01 122.50 114.60 121.82 0.0M
2025-06-12 122.80 123.78 117.01 118.01 0.1M
2025-06-11 116.63 125.01 113.84 119.23 0.1M
2025-06-10 113.50 117.92 113.31 113.76 0.0M
2025-06-09 116.00 116.00 113.42 114.29 0.0M
2025-06-06 114.30 115.46 112.32 113.09 0.0M
2025-06-05 112.09 114.54 111.31 112.57 0.0M
2025-06-04 114.80 121.03 111.66 114.19 0.1M
2025-06-03 112.17 113.66 111.27 112.08 0.0M
2025-06-02 110.90 113.94 110.90 112.03 0.0M
2025-05-30 112.01 114.35 111.44 112.04 0.1M
2025-05-29 110.74 113.54 110.74 111.78 0.0M
2025-05-28 112.33 113.14 110.00 111.51 0.0M
2025-05-27 112.45 113.08 106.99 111.25 0.0M
2025-05-26 109.20 113.43 107.51 111.36 0.1M
2025-05-23 111.00 111.00 106.10 110.32 0.2M
2025-05-22 118.20 123.21 115.10 121.12 0.0M
2025-05-21 121.42 124.92 117.35 118.33 0.0M
2025-05-20 124.23 124.54 118.00 121.42 0.1M
2025-05-19 121.00 124.65 119.27 123.98 0.1M
2025-05-16 115.66 123.38 115.04 120.07 0.1M
2025-05-15 109.03 117.70 109.02 115.93 0.1M
2025-05-14 108.90 109.90 107.00 108.78 0.0M
2025-05-13 111.80 111.80 105.35 107.87 0.1M
2025-05-12 99.00 111.90 99.00 110.41 0.2M
2025-05-09 98.10 99.00 93.95 97.24 0.1M
2025-05-08 99.39 102.17 99.00 100.07 0.0M
2025-05-07 96.81 100.00 96.79 99.15 0.0M
2025-05-06 103.00 103.18 98.11 99.12 0.0M
2025-05-05 96.99 104.00 96.99 101.40 0.0M
2025-05-02 99.17 101.65 96.37 96.88 0.0M
2025-04-30 97.60 100.34 97.57 98.39 0.0M
2025-04-29 101.96 101.96 98.71 99.56 0.0M
2025-04-28 103.90 103.90 99.50 99.92 0.0M
2025-04-25 103.75 103.85 98.60 101.51 0.0M
2025-04-24 104.50 104.50 102.60 102.97 0.0M
2025-04-23 104.00 105.70 103.00 103.84 0.0M
2025-04-22 105.39 105.75 103.42 104.28 0.0M
2025-04-21 103.95 105.80 103.05 105.37 0.0M
2025-04-17 103.12 105.00 102.39 103.23 0.0M
2025-04-16 103.40 105.03 101.00 102.31 0.0M
2025-04-15 102.94 106.61 102.56 103.51 0.0M
2025-04-11 96.50 105.00 96.50 101.54 0.0M
2025-04-09 97.05 98.50 95.04 96.03 0.0M
2025-04-08 97.35 99.95 95.10 98.52 0.0M
2025-04-07 95.10 99.12 94.06 95.93 0.0M
2025-04-04 102.50 103.93 101.05 101.47 0.0M
2025-04-03 104.59 105.20 101.00 102.68 0.0M
2025-04-02 103.00 105.00 101.22 102.53 0.0M
2025-04-01 102.00 105.85 100.35 102.34 0.0M
2025-03-28 102.95 102.95 100.00 100.54 0.0M
2025-03-27 102.00 103.50 98.61 102.95 0.1M
2025-03-26 104.40 104.40 98.10 99.24 0.0M
2025-03-25 107.54 108.45 100.01 102.68 0.1M
2025-03-24 107.00 108.00 104.00 105.91 0.0M
2025-03-21 105.50 109.02 102.50 103.03 0.1M
2025-03-20 98.50 108.90 98.50 107.05 0.2M
2025-03-19 87.89 102.00 87.68 97.69 0.1M
2025-03-18 89.90 89.90 87.22 87.89 0.1M
2025-03-17 92.38 92.38 88.71 88.98 0.0M
2025-03-13 94.26 95.74 89.50 90.29 0.0M
2025-03-12 98.02 98.25 92.80 94.26 0.0M
2025-03-11 98.00 99.84 95.50 96.13 0.0M
2025-03-10 102.00 102.00 98.00 99.37 0.0M
2025-03-07 101.90 102.90 98.22 101.03 0.0M
2025-03-06 93.93 102.94 93.90 100.88 0.0M
2025-03-05 91.95 95.00 91.00 93.93 0.0M
2025-03-04 87.50 94.41 87.50 89.09 0.0M
2025-03-03 94.00 94.00 85.15 88.26 0.0M
2025-02-28 93.55 96.94 89.48 91.11 0.0M
2025-02-27 99.64 99.64 94.10 94.95 0.0M
2025-02-25 101.98 101.98 95.40 97.53 0.0M
2025-02-24 99.93 101.55 98.03 98.66 0.0M
2025-02-21 104.74 105.64 99.34 99.93 0.0M
2025-02-20 98.51 103.33 98.51 102.49 0.0M
2025-02-19 98.11 103.84 98.11 100.95 0.0M
2025-02-18 106.10 106.39 99.01 100.93 0.0M
2025-02-17 97.50 107.39 94.45 106.18 0.1M
2025-02-14 101.25 103.01 95.20 96.55 0.1M
2025-02-13 106.59 109.39 100.61 101.88 0.1M
2025-02-12 110.00 110.00 102.41 105.04 0.2M
2025-02-11 124.01 124.01 113.35 117.54 0.0M
2025-02-10 127.00 127.00 123.10 124.35 0.0M
2025-02-07 130.00 131.07 125.05 126.24 0.0M
2025-02-06 134.00 134.00 128.06 129.33 0.0M
2025-02-05 123.64 134.99 121.23 132.06 0.1M
2025-02-04 120.00 123.90 120.00 123.24 0.0M
2025-02-03 117.65 124.49 116.74 122.79 0.0M
2025-02-01 125.05 126.71 117.19 119.43 0.0M
2025-01-31 119.99 125.99 118.62 124.39 0.0M
2025-01-30 122.02 128.00 117.35 119.41 0.0M
2025-01-29 114.70 124.97 114.44 122.97 0.1M
2025-01-28 114.90 116.95 108.10 114.12 0.0M
2025-01-27 117.90 117.90 112.00 113.28 0.0M
2025-01-24 122.20 124.09 117.05 118.27 0.0M
2025-01-23 121.00 125.49 119.60 120.89 0.0M
2025-01-22 125.45 125.45 116.59 119.81 0.0M
2025-01-21 128.00 129.02 122.00 122.80 0.1M
2025-01-20 114.95 135.85 114.95 132.26 0.3M
2025-01-17 117.00 118.04 114.87 116.70 0.0M
2025-01-16 117.69 120.12 114.21 116.24 0.0M
2025-01-15 117.00 117.75 113.50 114.01 0.0M
2025-01-14 114.97 117.37 110.99 115.07 0.0M
2025-01-13 120.90 120.90 110.22 111.91 0.1M
2025-01-10 121.40 124.07 117.00 119.42 0.0M
2025-01-09 127.80 127.80 119.11 120.77 0.1M
2025-01-08 126.00 129.01 124.00 127.11 0.0M
2025-01-07 125.55 129.78 125.01 127.06 0.0M
2025-01-06 130.00 130.38 122.01 123.70 0.1M
2025-01-03 133.50 133.50 130.41 132.26 0.0M
2025-01-02 129.70 133.50 128.11 131.91 0.0M
2025-01-01 126.51 131.95 126.51 129.70 0.0M