Kratikal Tech Limited (BOM:544811)
India · Delayed Price · Currency is INR 177.70
+3.70 (2.13%)
At close: Aug 21, 2026
Kratikal Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.00 | 182.00 | 173.00 | 177.70 | 177.70 | 2.13% | 50,000 |
| Aug 20, 2026 | 172.55 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 8,000 |
| Aug 19, 2026 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | 0.85% | 21,000 |
| Aug 18, 2026 | 176.00 | 176.00 | 170.10 | 171.55 | 171.55 | -3.11% | 17,000 |
| Aug 17, 2026 | 154.90 | 181.00 | 153.05 | 177.05 | 177.05 | 12.48% | 77,000 |
| Aug 14, 2026 | 156.80 | 159.90 | 156.00 | 157.40 | 157.40 | 0.25% | 11,000 |
| Aug 13, 2026 | 158.25 | 158.25 | 157.00 | 157.00 | 157.00 | -2.48% | 3,000 |
| Aug 12, 2026 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | 0.44% | 10,000 |
| Aug 11, 2026 | 158.00 | 160.50 | 158.00 | 160.30 | 160.30 | 0.75% | 14,000 |
| Aug 10, 2026 | 164.00 | 164.00 | 158.50 | 159.10 | 159.10 | -0.47% | 15,000 |
| Aug 7, 2026 | 162.20 | 162.20 | 158.05 | 159.85 | 159.85 | -0.59% | 61,000 |
| Aug 6, 2026 | 157.00 | 163.70 | 157.00 | 160.80 | 160.80 | 3.64% | 41,000 |
| Aug 5, 2026 | 155.00 | 155.50 | 155.00 | 155.15 | 155.15 | 0.68% | 10,000 |
| Aug 4, 2026 | 157.75 | 158.95 | 153.05 | 154.10 | 154.10 | -4.17% | 52,000 |
| Aug 3, 2026 | 163.20 | 163.20 | 158.50 | 160.80 | 160.80 | 0.82% | 21,000 |
| Jul 31, 2026 | 160.00 | 161.00 | 155.00 | 159.50 | 159.50 | -0.37% | 51,000 |
| Jul 30, 2026 | 165.00 | 165.00 | 159.25 | 160.10 | 160.10 | -3.20% | 53,000 |
| Jul 29, 2026 | 168.85 | 168.85 | 160.10 | 165.40 | 165.40 | -2.04% | 16,000 |
| Jul 28, 2026 | 167.35 | 170.00 | 162.05 | 168.85 | 168.85 | -0.71% | 25,000 |
| Jul 27, 2026 | 167.90 | 173.90 | 167.90 | 170.05 | 170.05 | 1.22% | 16,000 |
| Jul 24, 2026 | 160.25 | 169.00 | 160.25 | 168.00 | 168.00 | -0.30% | 13,000 |
| Jul 23, 2026 | 170.15 | 176.90 | 165.20 | 168.50 | 168.50 | -2.35% | 46,000 |
| Jul 22, 2026 | 173.30 | 174.40 | 171.00 | 172.55 | 172.55 | -3.06% | 10,000 |
| Jul 21, 2026 | 164.00 | 179.50 | 164.00 | 178.00 | 178.00 | 6.55% | 76,000 |
| Jul 20, 2026 | 169.50 | 170.00 | 165.75 | 167.05 | 167.05 | -2.48% | 39,000 |
| Jul 17, 2026 | 176.00 | 176.00 | 167.20 | 171.30 | 171.30 | -2.67% | 56,000 |
| Jul 16, 2026 | 174.20 | 182.55 | 173.60 | 176.00 | 176.00 | -1.79% | 45,000 |
| Jul 15, 2026 | 179.55 | 186.00 | 176.25 | 179.20 | 179.20 | -0.88% | 87,000 |
| Jul 14, 2026 | 182.00 | 188.00 | 178.00 | 180.80 | 180.80 | -2.27% | 64,000 |
| Jul 13, 2026 | 186.00 | 186.00 | 171.50 | 185.00 | 185.00 | 2.81% | 84,000 |
| Jul 10, 2026 | 171.00 | 179.95 | 168.70 | 179.95 | 179.95 | 4.99% | 168,000 |
| Jul 9, 2026 | 167.00 | 179.80 | 164.65 | 171.40 | 171.40 | -1.10% | 312,000 |
| Jul 8, 2026 | 173.30 | 175.00 | 173.30 | 173.30 | 173.30 | -4.99% | 227,000 |