Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 9.10
-0.11 (-1.19%)
Sep 12, 2025, 3:29 PM IST
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.30 | 9.30 | 9.01 | 9.10 | 9.10 | -1.19% | 169,585 |
| Sep 11, 2025 | 9.27 | 9.40 | 9.20 | 9.21 | 9.21 | -0.11% | 143,280 |
| Sep 10, 2025 | 9.23 | 9.67 | 9.10 | 9.22 | 9.22 | - | 315,966 |
| Sep 9, 2025 | 9.45 | 9.47 | 9.20 | 9.22 | 9.22 | -0.97% | 134,583 |
| Sep 8, 2025 | 9.60 | 9.73 | 9.26 | 9.31 | 9.31 | -2.62% | 241,262 |
| Sep 5, 2025 | 9.50 | 9.74 | 9.45 | 9.56 | 9.56 | - | 117,922 |
| Sep 4, 2025 | 9.43 | 9.84 | 9.43 | 9.56 | 9.56 | 1.49% | 324,330 |
| Sep 3, 2025 | 9.88 | 9.88 | 9.35 | 9.42 | 9.42 | -1.77% | 230,678 |
| Sep 2, 2025 | 10.29 | 10.29 | 9.50 | 9.59 | 9.59 | -2.94% | 550,675 |
| Sep 1, 2025 | 11.10 | 11.10 | 9.44 | 9.88 | 9.88 | 6.81% | 4,134,166 |
| Aug 29, 2025 | 7.86 | 9.25 | 7.75 | 9.25 | 9.25 | 19.97% | 735,955 |
| Aug 28, 2025 | 8.55 | 8.60 | 7.49 | 7.71 | 7.71 | -9.82% | 438,216 |
| Aug 26, 2025 | 8.75 | 9.00 | 8.52 | 8.55 | 8.55 | -2.73% | 130,385 |
| Aug 25, 2025 | 9.00 | 9.00 | 8.72 | 8.79 | 8.79 | -1.35% | 133,818 |
| Aug 22, 2025 | 8.80 | 9.08 | 8.62 | 8.91 | 8.91 | 0.22% | 214,992 |
| Aug 21, 2025 | 8.80 | 9.24 | 8.80 | 8.89 | 8.89 | 0.91% | 290,809 |
| Aug 20, 2025 | 8.93 | 8.94 | 8.64 | 8.81 | 8.81 | -1.34% | 242,081 |
| Aug 19, 2025 | 8.91 | 8.98 | 8.82 | 8.93 | 8.93 | - | 110,233 |
| Aug 18, 2025 | 9.15 | 9.15 | 8.90 | 8.93 | 8.93 | -1.54% | 133,645 |
| Aug 14, 2025 | 9.15 | 9.15 | 8.82 | 9.07 | 9.07 | 2.60% | 101,177 |
| Aug 13, 2025 | 9.10 | 9.20 | 8.58 | 8.84 | 8.84 | -1.01% | 92,250 |
| Aug 12, 2025 | 8.75 | 9.00 | 8.64 | 8.93 | 8.93 | 3.12% | 107,847 |
| Aug 11, 2025 | 8.62 | 8.75 | 8.56 | 8.66 | 8.66 | 0.70% | 133,088 |
| Aug 8, 2025 | 8.61 | 8.94 | 8.56 | 8.60 | 8.60 | -1.83% | 173,263 |
| Aug 7, 2025 | 8.75 | 9.04 | 8.72 | 8.76 | 8.76 | -1.79% | 135,395 |
| Aug 6, 2025 | 8.82 | 9.14 | 8.81 | 8.92 | 8.92 | -0.67% | 106,389 |
| Aug 5, 2025 | 8.75 | 9.15 | 8.75 | 8.98 | 8.98 | 1.47% | 132,983 |
| Aug 4, 2025 | 9.07 | 9.26 | 8.56 | 8.85 | 8.85 | -3.70% | 226,758 |
| Aug 1, 2025 | 9.07 | 9.29 | 9.05 | 9.19 | 9.19 | 0.33% | 111,190 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.00 | 9.16 | 9.16 | -4.68% | 337,923 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.35 | 9.61 | 9.61 | 4.46% | 215,853 |
| Jul 29, 2025 | 9.18 | 9.54 | 9.00 | 9.20 | 9.20 | 2.22% | 172,422 |
| Jul 28, 2025 | 9.33 | 9.48 | 8.90 | 9.00 | 9.00 | -3.54% | 162,577 |
| Jul 25, 2025 | 9.47 | 9.56 | 9.26 | 9.33 | 9.33 | -2.20% | 114,680 |
| Jul 24, 2025 | 9.62 | 9.66 | 9.53 | 9.54 | 9.54 | -0.83% | 87,033 |
| Jul 23, 2025 | 9.60 | 9.75 | 9.59 | 9.62 | 9.62 | -0.21% | 107,789 |
| Jul 22, 2025 | 9.76 | 9.76 | 9.61 | 9.64 | 9.64 | -0.31% | 92,816 |
| Jul 21, 2025 | 9.63 | 9.76 | 9.63 | 9.67 | 9.67 | -0.51% | 113,819 |
| Jul 18, 2025 | 9.81 | 9.98 | 9.65 | 9.72 | 9.72 | -0.92% | 183,744 |
| Jul 17, 2025 | 9.82 | 9.90 | 9.80 | 9.81 | 9.81 | -0.10% | 151,856 |
| Jul 16, 2025 | 9.98 | 9.98 | 9.78 | 9.82 | 9.82 | -0.71% | 299,100 |
| Jul 15, 2025 | 9.80 | 9.95 | 9.80 | 9.89 | 9.89 | 0.61% | 126,727 |
| Jul 14, 2025 | 10.00 | 10.00 | 9.80 | 9.83 | 9.83 | -0.51% | 203,844 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.80 | 9.88 | 9.88 | -0.40% | 186,849 |
| Jul 10, 2025 | 10.04 | 10.04 | 9.90 | 9.92 | 9.92 | 0.10% | 124,144 |
| Jul 9, 2025 | 9.96 | 10.08 | 9.88 | 9.91 | 9.91 | -0.50% | 166,567 |
| Jul 8, 2025 | 10.00 | 10.13 | 9.94 | 9.96 | 9.96 | -0.20% | 162,137 |
| Jul 7, 2025 | 10.06 | 10.15 | 9.95 | 9.98 | 9.98 | -0.30% | 212,526 |
| Jul 4, 2025 | 10.12 | 10.12 | 9.99 | 10.01 | 10.01 | 0.20% | 177,288 |
| Jul 3, 2025 | 10.14 | 10.14 | 9.97 | 9.99 | 9.99 | 0.50% | 273,012 |