Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 5.60
-0.02 (-0.36%)
Aug 21, 2026, 11:02 AM IST
Kritika Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.56 | 5.63 | 5.56 | 5.60 | - | -0.36% | 3,144 |
| Aug 19, 2026 | 5.59 | 5.84 | 5.50 | 5.62 | 5.62 | 1.81% | 175,764 |
| Aug 18, 2026 | 5.54 | 5.60 | 5.50 | 5.52 | 5.52 | -0.36% | 56,033 |
| Aug 17, 2026 | 5.61 | 5.72 | 5.46 | 5.54 | 5.54 | -0.89% | 80,149 |
| Aug 14, 2026 | 5.71 | 5.71 | 5.54 | 5.59 | 5.59 | -2.10% | 112,333 |
| Aug 13, 2026 | 5.52 | 5.74 | 5.48 | 5.71 | 5.71 | 3.25% | 151,936 |
| Aug 12, 2026 | 5.58 | 5.64 | 5.51 | 5.53 | 5.53 | -1.25% | 96,354 |
| Aug 11, 2026 | 5.72 | 5.72 | 5.51 | 5.60 | 5.60 | 0.72% | 188,337 |
| Aug 10, 2026 | 5.79 | 5.80 | 5.51 | 5.56 | 5.56 | -3.97% | 245,975 |
| Aug 7, 2026 | 5.65 | 5.85 | 5.60 | 5.79 | 5.79 | 0.87% | 125,671 |
| Aug 6, 2026 | 5.65 | 5.85 | 5.51 | 5.74 | 5.74 | -0.69% | 206,366 |
| Aug 5, 2026 | 6.10 | 6.10 | 5.46 | 5.78 | 5.78 | -2.53% | 273,134 |
| Aug 4, 2026 | 6.01 | 6.06 | 5.91 | 5.93 | 5.93 | -1.33% | 110,269 |
| Aug 3, 2026 | 6.39 | 6.39 | 5.98 | 6.01 | 6.01 | -2.12% | 415,349 |
| Jul 31, 2026 | 5.50 | 6.40 | 5.47 | 6.14 | 6.14 | 12.25% | 1,098,742 |
| Jul 30, 2026 | 5.41 | 5.55 | 5.40 | 5.47 | 5.47 | 0.18% | 108,784 |
| Jul 29, 2026 | 5.37 | 5.59 | 5.37 | 5.46 | 5.46 | 0.37% | 51,303 |
| Jul 28, 2026 | 5.45 | 5.56 | 5.41 | 5.44 | 5.44 | -1.45% | 81,649 |
| Jul 27, 2026 | 5.47 | 5.65 | 5.40 | 5.52 | 5.52 | 0.91% | 154,171 |
| Jul 24, 2026 | 5.52 | 5.65 | 5.40 | 5.47 | 5.47 | -1.08% | 122,730 |
| Jul 23, 2026 | 5.66 | 5.68 | 5.45 | 5.53 | 5.53 | -1.07% | 200,190 |
| Jul 22, 2026 | 5.68 | 5.69 | 5.50 | 5.59 | 5.59 | -0.18% | 91,419 |
| Jul 21, 2026 | 5.60 | 5.64 | 5.56 | 5.60 | 5.60 | -0.36% | 61,453 |
| Jul 20, 2026 | 5.59 | 5.70 | 5.57 | 5.62 | 5.62 | 0.72% | 46,145 |
| Jul 17, 2026 | 5.65 | 5.70 | 5.55 | 5.58 | 5.58 | -0.53% | 56,932 |
| Jul 16, 2026 | 5.63 | 5.79 | 5.50 | 5.61 | 5.61 | -0.71% | 79,478 |
| Jul 15, 2026 | 5.88 | 5.88 | 5.62 | 5.65 | 5.65 | -1.57% | 146,660 |
| Jul 14, 2026 | 5.96 | 5.96 | 5.68 | 5.74 | 5.74 | -1.20% | 83,656 |
| Jul 13, 2026 | 5.58 | 5.84 | 5.56 | 5.81 | 5.81 | 3.57% | 143,388 |
| Jul 10, 2026 | 5.62 | 5.68 | 5.50 | 5.61 | 5.61 | -0.18% | 69,728 |
| Jul 9, 2026 | 5.62 | 5.77 | 5.46 | 5.62 | 5.62 | 1.08% | 61,799 |
| Jul 8, 2026 | 5.87 | 5.87 | 5.53 | 5.56 | 5.56 | -3.64% | 283,127 |
| Jul 7, 2026 | 5.85 | 5.98 | 5.43 | 5.77 | 5.77 | 0.70% | 252,027 |
| Jul 6, 2026 | 5.92 | 5.92 | 5.72 | 5.73 | 5.73 | -1.38% | 110,436 |
| Jul 3, 2026 | 5.76 | 5.97 | 5.76 | 5.81 | 5.81 | -1.36% | 108,939 |
| Jul 2, 2026 | 5.85 | 6.02 | 5.83 | 5.89 | 5.89 | 0.86% | 102,515 |
| Jul 1, 2026 | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | 1.57% | 62,047 |
| Jun 30, 2026 | 5.84 | 5.84 | 5.72 | 5.75 | 5.75 | -0.69% | 83,519 |
| Jun 29, 2026 | 5.82 | 5.84 | 5.70 | 5.79 | 5.79 | -0.86% | 103,631 |
| Jun 25, 2026 | 5.88 | 6.04 | 5.76 | 5.84 | 5.84 | -0.68% | 117,894 |
| Jun 24, 2026 | 6.03 | 6.94 | 5.44 | 5.88 | 5.88 | -0.84% | 428,104 |
| Jun 23, 2026 | 5.95 | 5.99 | 5.76 | 5.93 | 5.93 | -0.67% | 151,180 |
| Jun 22, 2026 | 5.99 | 6.00 | 5.75 | 5.97 | 5.97 | -0.33% | 169,821 |
| Jun 19, 2026 | 5.99 | 6.06 | 5.93 | 5.99 | 5.99 | - | 148,566 |
| Jun 18, 2026 | 6.00 | 6.12 | 5.93 | 5.99 | 5.99 | -0.33% | 171,891 |
| Jun 17, 2026 | 6.10 | 6.10 | 6.00 | 6.01 | 6.01 | - | 92,723 |
| Jun 16, 2026 | 6.10 | 6.10 | 6.00 | 6.01 | 6.01 | -1.48% | 89,699 |
| Jun 15, 2026 | 6.10 | 6.19 | 6.01 | 6.10 | 6.10 | 1.67% | 222,488 |
| Jun 12, 2026 | 6.00 | 6.07 | 5.93 | 6.00 | 6.00 | 0.84% | 81,952 |
| Jun 11, 2026 | 5.96 | 6.12 | 5.91 | 5.95 | 5.95 | -0.83% | 104,924 |