Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 6.36
+0.21 (3.41%)
May 8, 2026, 3:29 PM IST
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.27 | 6.37 | 6.18 | 6.32 | 6.32 | 2.76% | 238,640 |
| May 7, 2026 | 6.25 | 6.40 | 6.00 | 6.15 | 6.15 | -2.69% | 525,033 |
| May 6, 2026 | 6.40 | 6.43 | 6.22 | 6.32 | 6.32 | -0.32% | 190,899 |
| May 5, 2026 | 6.28 | 6.44 | 6.26 | 6.34 | 6.34 | 0.16% | 82,327 |
| May 4, 2026 | 6.31 | 6.41 | 6.25 | 6.33 | 6.33 | 0.32% | 103,039 |
| Apr 30, 2026 | 6.11 | 6.39 | 6.11 | 6.31 | 6.31 | - | 201,256 |
| Apr 29, 2026 | 6.40 | 6.61 | 5.66 | 6.31 | 6.31 | -3.52% | 466,049 |
| Apr 28, 2026 | 6.75 | 6.75 | 6.46 | 6.54 | 6.54 | -1.80% | 341,624 |
| Apr 27, 2026 | 6.92 | 6.92 | 6.60 | 6.66 | 6.66 | 1.22% | 288,919 |
| Apr 24, 2026 | 6.76 | 6.95 | 6.25 | 6.58 | 6.58 | -2.66% | 346,745 |
| Apr 23, 2026 | 6.41 | 7.50 | 6.30 | 6.76 | 6.76 | 5.62% | 421,425 |
| Apr 22, 2026 | 6.39 | 6.46 | 6.38 | 6.40 | 6.40 | 0.63% | 137,800 |
| Apr 21, 2026 | 6.47 | 6.47 | 6.31 | 6.36 | 6.36 | 0.79% | 136,527 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.22 | 6.31 | 6.31 | 0.80% | 190,322 |
| Apr 17, 2026 | 6.48 | 6.48 | 5.28 | 6.26 | 6.26 | -1.42% | 873,063 |
| Apr 16, 2026 | 6.47 | 6.49 | 6.30 | 6.35 | 6.35 | 2.42% | 280,785 |
| Apr 15, 2026 | 6.28 | 6.28 | 6.14 | 6.20 | 6.20 | 2.48% | 248,488 |
| Apr 13, 2026 | 5.70 | 6.10 | 5.66 | 6.05 | 6.05 | 1.51% | 236,437 |
| Apr 10, 2026 | 6.15 | 6.15 | 5.61 | 5.96 | 5.96 | -0.50% | 206,975 |
| Apr 9, 2026 | 6.00 | 6.09 | 5.95 | 5.99 | 5.99 | 2.04% | 210,542 |
| Apr 8, 2026 | 6.31 | 6.31 | 5.50 | 5.87 | 5.87 | 7.90% | 318,015 |
| Apr 7, 2026 | 5.32 | 5.50 | 5.28 | 5.44 | 5.44 | 3.03% | 185,052 |
| Apr 6, 2026 | 5.35 | 5.35 | 5.19 | 5.28 | 5.28 | 1.93% | 244,940 |
| Apr 2, 2026 | 5.09 | 5.20 | 4.96 | 5.18 | 5.18 | 1.17% | 218,628 |
| Apr 1, 2026 | 4.70 | 5.18 | 4.70 | 5.12 | 5.12 | 12.28% | 238,473 |
| Mar 30, 2026 | 4.99 | 5.09 | 4.50 | 4.56 | 4.56 | -8.43% | 561,309 |
| Mar 27, 2026 | 5.54 | 5.54 | 4.94 | 4.98 | 4.98 | -8.29% | 374,993 |
| Mar 25, 2026 | 5.59 | 5.87 | 5.26 | 5.43 | 5.43 | -1.99% | 303,524 |
| Mar 24, 2026 | 5.46 | 5.65 | 5.42 | 5.54 | 5.54 | 2.40% | 823,532 |
| Mar 23, 2026 | 5.82 | 5.82 | 5.20 | 5.41 | 5.41 | -7.36% | 708,415 |
| Mar 20, 2026 | 5.80 | 5.98 | 5.59 | 5.84 | 5.84 | 2.46% | 217,720 |
| Mar 19, 2026 | 5.70 | 5.80 | 5.59 | 5.70 | 5.70 | -2.06% | 151,717 |
| Mar 18, 2026 | 5.45 | 5.98 | 5.45 | 5.82 | 5.82 | 5.63% | 465,787 |
| Mar 17, 2026 | 5.28 | 5.75 | 5.20 | 5.51 | 5.51 | 6.37% | 504,866 |
| Mar 16, 2026 | 4.98 | 5.36 | 4.98 | 5.18 | 5.18 | 4.02% | 293,352 |
| Mar 13, 2026 | 5.81 | 5.89 | 4.93 | 4.98 | 4.98 | -15.45% | 1,651,341 |
| Mar 12, 2026 | 5.81 | 6.00 | 5.81 | 5.89 | 5.89 | - | 131,691 |
| Mar 11, 2026 | 5.96 | 6.01 | 5.81 | 5.89 | 5.89 | -0.51% | 110,143 |
| Mar 10, 2026 | 5.96 | 6.09 | 5.89 | 5.92 | 5.92 | 0.51% | 132,315 |
| Mar 9, 2026 | 6.05 | 6.25 | 5.75 | 5.89 | 5.89 | -1.67% | 347,692 |
| Mar 6, 2026 | 6.08 | 6.08 | 5.70 | 5.99 | 5.99 | 0.50% | 209,567 |
| Mar 5, 2026 | 5.83 | 6.54 | 4.82 | 5.96 | 5.96 | 9.36% | 586,138 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.40 | 5.45 | 5.45 | -4.39% | 335,779 |
| Mar 2, 2026 | 5.41 | 5.79 | 5.41 | 5.70 | 5.70 | -6.56% | 389,057 |
| Feb 27, 2026 | 6.20 | 6.20 | 5.95 | 6.10 | 6.10 | 0.99% | 95,751 |
| Feb 26, 2026 | 6.12 | 6.24 | 5.68 | 6.04 | 6.04 | -1.47% | 133,034 |
| Feb 25, 2026 | 6.23 | 6.30 | 6.01 | 6.13 | 6.13 | 0.33% | 158,563 |
| Feb 24, 2026 | 6.32 | 6.40 | 5.63 | 6.11 | 6.11 | -3.32% | 272,849 |
| Feb 23, 2026 | 6.65 | 6.69 | 6.21 | 6.32 | 6.32 | -3.07% | 163,530 |
| Feb 20, 2026 | 6.66 | 6.71 | 6.50 | 6.52 | 6.52 | -1.66% | 99,929 |