Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 6.81
+0.05 (0.74%)
At close: Jan 23, 2026
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.76 | 6.99 | 6.75 | 6.81 | 6.81 | 0.74% | 70,841 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.63 | 6.76 | 6.76 | 2.27% | 121,881 |
| Jan 21, 2026 | 6.81 | 6.84 | 6.34 | 6.61 | 6.61 | -1.34% | 164,960 |
| Jan 20, 2026 | 6.96 | 6.96 | 6.55 | 6.70 | 6.70 | -2.62% | 179,731 |
| Jan 19, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.88 | -1.99% | 139,898 |
| Jan 16, 2026 | 7.02 | 7.11 | 6.99 | 7.02 | 7.02 | -0.57% | 153,563 |
| Jan 14, 2026 | 7.19 | 7.19 | 7.02 | 7.06 | 7.06 | -0.14% | 113,617 |
| Jan 13, 2026 | 7.11 | 7.25 | 7.04 | 7.07 | 7.07 | -0.56% | 104,910 |
| Jan 12, 2026 | 7.19 | 8.44 | 7.00 | 7.11 | 7.11 | -0.56% | 434,626 |
| Jan 9, 2026 | 7.22 | 7.26 | 7.00 | 7.15 | 7.15 | 0.42% | 103,384 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.00 | 7.12 | 7.12 | -3.26% | 186,442 |
| Jan 7, 2026 | 7.45 | 7.54 | 7.23 | 7.36 | 7.36 | -1.21% | 159,072 |
| Jan 6, 2026 | 7.47 | 7.95 | 7.26 | 7.45 | 7.45 | 1.36% | 201,855 |
| Jan 5, 2026 | 7.40 | 7.50 | 7.19 | 7.35 | 7.35 | 0.27% | 129,734 |
| Jan 2, 2026 | 7.39 | 7.56 | 7.10 | 7.33 | 7.33 | 1.52% | 210,812 |
| Jan 1, 2026 | 7.48 | 7.55 | 7.18 | 7.22 | 7.22 | -1.90% | 142,159 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.29 | 7.36 | 7.36 | 0.41% | 83,516 |
| Dec 30, 2025 | 7.13 | 8.00 | 7.13 | 7.33 | 7.33 | 2.81% | 396,382 |
| Dec 29, 2025 | 7.16 | 7.23 | 7.10 | 7.13 | 7.13 | -0.42% | 102,522 |
| Dec 26, 2025 | 7.15 | 7.33 | 7.10 | 7.16 | 7.16 | -0.14% | 174,526 |
| Dec 24, 2025 | 7.17 | 7.23 | 7.15 | 7.17 | 7.17 | - | 78,738 |
| Dec 23, 2025 | 7.23 | 7.34 | 7.14 | 7.17 | 7.17 | -0.42% | 110,426 |
| Dec 22, 2025 | 7.36 | 7.60 | 6.82 | 7.20 | 7.20 | -0.55% | 263,967 |
| Dec 19, 2025 | 7.15 | 7.27 | 6.78 | 7.24 | 7.24 | 0.42% | 105,816 |
| Dec 18, 2025 | 7.24 | 7.33 | 7.20 | 7.21 | 7.21 | -0.41% | 104,054 |
| Dec 17, 2025 | 7.22 | 7.40 | 7.15 | 7.24 | 7.24 | -0.82% | 86,512 |
| Dec 16, 2025 | 7.16 | 7.42 | 7.16 | 7.30 | 7.30 | 0.55% | 103,608 |
| Dec 15, 2025 | 7.31 | 7.43 | 7.25 | 7.26 | 7.26 | -2.29% | 137,234 |
| Dec 12, 2025 | 7.56 | 7.57 | 7.38 | 7.43 | 7.43 | -0.54% | 102,412 |
| Dec 11, 2025 | 7.35 | 7.63 | 7.35 | 7.47 | 7.47 | - | 46,012 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.20 | 7.47 | 7.47 | -0.27% | 79,472 |
| Dec 9, 2025 | 7.46 | 7.52 | 7.17 | 7.49 | 7.49 | 0.40% | 103,773 |
| Dec 8, 2025 | 7.51 | 8.00 | 7.20 | 7.46 | 7.46 | -0.67% | 189,821 |
| Dec 5, 2025 | 7.55 | 7.68 | 7.48 | 7.51 | 7.51 | -0.53% | 82,831 |
| Dec 4, 2025 | 7.60 | 7.71 | 7.51 | 7.55 | 7.55 | -0.13% | 66,444 |
| Dec 3, 2025 | 7.78 | 7.78 | 7.52 | 7.56 | 7.56 | 0.13% | 72,305 |
| Dec 2, 2025 | 7.57 | 7.58 | 7.47 | 7.55 | 7.55 | 0.13% | 66,283 |
| Dec 1, 2025 | 7.59 | 7.59 | 7.45 | 7.54 | 7.54 | 0.80% | 85,796 |
| Nov 28, 2025 | 7.39 | 7.60 | 7.39 | 7.48 | 7.48 | 0.13% | 72,362 |
| Nov 27, 2025 | 7.42 | 7.55 | 7.42 | 7.47 | 7.47 | 0.67% | 419,978 |
| Nov 26, 2025 | 7.65 | 7.65 | 7.39 | 7.42 | 7.42 | -1.59% | 148,081 |
| Nov 25, 2025 | 7.52 | 7.61 | 7.41 | 7.54 | 7.54 | 0.40% | 133,002 |
| Nov 24, 2025 | 7.70 | 7.85 | 7.08 | 7.51 | 7.51 | -3.96% | 236,843 |
| Nov 21, 2025 | 7.85 | 7.95 | 7.80 | 7.82 | 7.82 | -1.51% | 137,402 |
| Nov 20, 2025 | 7.86 | 8.10 | 7.86 | 7.94 | 7.94 | -0.25% | 130,744 |
| Nov 19, 2025 | 7.97 | 8.07 | 7.96 | 7.96 | 7.96 | -0.13% | 92,920 |
| Nov 18, 2025 | 8.11 | 8.11 | 7.95 | 7.97 | 7.97 | -0.75% | 98,680 |
| Nov 17, 2025 | 8.01 | 8.10 | 8.01 | 8.03 | 8.03 | -0.50% | 103,079 |
| Nov 14, 2025 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 0.50% | 214,634 |
| Nov 13, 2025 | 8.04 | 8.13 | 8.01 | 8.03 | 8.03 | -0.12% | 159,418 |