Kratikal Tech Limited (BOM:544811)
India · Delayed Price · Currency is INR 155.70
+7.70 (5.20%)
At close: Oct 23, 2026
Kratikal Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.40 | 157.90 | 144.50 | 155.70 | 155.70 | 5.20% | 11,000 |
| Oct 22, 2026 | 144.30 | 148.00 | 144.30 | 148.00 | 148.00 | 2.46% | 9,000 |
| Oct 21, 2026 | 150.25 | 152.00 | 141.00 | 144.45 | 144.45 | -5.03% | 30,000 |
| Oct 19, 2026 | 153.10 | 155.00 | 151.25 | 152.10 | 152.10 | -2.12% | 9,000 |
| Oct 16, 2026 | 156.05 | 156.05 | 155.40 | 155.40 | 155.40 | -3.12% | 3,000 |
| Oct 15, 2026 | 156.05 | 160.40 | 156.00 | 160.40 | 160.40 | 2.79% | 6,000 |
| Oct 14, 2026 | 162.95 | 166.00 | 155.00 | 156.05 | 156.05 | -1.05% | 43,000 |
| Oct 13, 2026 | 160.45 | 163.00 | 156.55 | 157.70 | 157.70 | -0.72% | 12,000 |
| Oct 12, 2026 | 167.00 | 167.00 | 152.00 | 158.85 | 158.85 | -4.85% | 63,000 |
| Oct 9, 2026 | 167.00 | 167.00 | 165.00 | 166.95 | 166.95 | -0.03% | 13,000 |
| Oct 8, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -2.34% | 43,000 |
| Oct 7, 2026 | 170.00 | 171.00 | 168.20 | 171.00 | 171.00 | -0.52% | 4,000 |
| Oct 6, 2026 | 168.00 | 173.80 | 166.30 | 171.90 | 171.90 | 0.12% | 7,000 |
| Oct 5, 2026 | 175.00 | 175.00 | 167.00 | 171.70 | 171.70 | -0.75% | 6,000 |
| Oct 1, 2026 | 173.00 | 173.00 | 168.00 | 173.00 | 173.00 | - | 3,000 |
| Sep 30, 2026 | 175.00 | 178.95 | 172.00 | 173.00 | 173.00 | 1.76% | 41,000 |
| Sep 29, 2026 | 169.00 | 171.00 | 167.25 | 170.00 | 170.00 | -2.63% | 8,000 |
| Sep 28, 2026 | 173.00 | 175.80 | 173.00 | 174.60 | 174.60 | 0.87% | 7,000 |
| Sep 25, 2026 | 177.00 | 177.00 | 171.00 | 173.10 | 173.10 | -1.45% | 4,000 |
| Sep 24, 2026 | 172.00 | 184.25 | 171.00 | 175.65 | 175.65 | 3.32% | 80,000 |
| Sep 23, 2026 | 170.90 | 171.70 | 170.00 | 170.00 | 170.00 | -0.53% | 19,000 |
| Sep 22, 2026 | 165.00 | 172.00 | 165.00 | 170.90 | 170.90 | 3.86% | 31,000 |
| Sep 21, 2026 | 160.80 | 165.30 | 160.80 | 164.55 | 164.55 | 2.65% | 10,000 |
| Sep 18, 2026 | 159.60 | 160.80 | 156.00 | 160.30 | 160.30 | 0.44% | 20,000 |
| Sep 17, 2026 | 157.15 | 161.00 | 157.10 | 159.60 | 159.60 | 0.85% | 13,000 |
| Sep 16, 2026 | 156.85 | 161.70 | 156.80 | 158.25 | 158.25 | -1.52% | 10,000 |
| Sep 15, 2026 | 158.90 | 166.00 | 156.25 | 160.70 | 160.70 | 1.97% | 25,000 |
| Sep 11, 2026 | 158.25 | 165.95 | 155.10 | 157.60 | 157.60 | -3.49% | 14,000 |
| Sep 10, 2026 | 160.00 | 163.45 | 156.05 | 163.30 | 163.30 | 2.51% | 9,000 |
| Sep 9, 2026 | 162.95 | 166.95 | 159.30 | 159.30 | 159.30 | -2.78% | 15,000 |
| Sep 8, 2026 | 162.00 | 167.50 | 160.00 | 163.85 | 163.85 | 2.21% | 16,000 |
| Sep 7, 2026 | 162.50 | 162.50 | 155.85 | 160.30 | 160.30 | -1.96% | 32,000 |
| Sep 4, 2026 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | -1.27% | 6,000 |
| Sep 3, 2026 | 163.30 | 165.95 | 163.30 | 165.60 | 165.60 | -0.36% | 14,000 |
| Sep 2, 2026 | 164.00 | 169.70 | 161.60 | 166.20 | 166.20 | 0.39% | 13,000 |
| Sep 1, 2026 | 167.00 | 170.95 | 163.65 | 165.55 | 165.55 | -2.50% | 9,000 |
| Aug 31, 2026 | 172.00 | 173.95 | 169.80 | 169.80 | 169.80 | -0.90% | 12,000 |
| Aug 28, 2026 | 167.00 | 173.35 | 165.00 | 171.35 | 171.35 | 1.39% | 27,000 |
| Aug 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 3,000 |
| Aug 26, 2026 | 169.00 | 170.05 | 166.00 | 169.00 | 169.00 | -0.27% | 35,000 |
| Aug 25, 2026 | 177.00 | 177.00 | 169.00 | 169.45 | 169.45 | -5.81% | 66,000 |
| Aug 24, 2026 | 182.00 | 183.00 | 176.75 | 179.90 | 179.90 | 1.24% | 21,000 |
| 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 |