Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 5.18
+0.03 (0.58%)
Nov 12, 2026, 3:29 PM IST
Kritika Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.15 | 5.23 | 5.02 | 5.18 | 5.18 | 0.58% | 130,300 |
| Nov 11, 2026 | 5.13 | 5.23 | 5.03 | 5.15 | 5.15 | 2.39% | 159,995 |
| Nov 9, 2026 | 4.92 | 5.08 | 4.92 | 5.03 | 5.03 | 0.40% | 127,998 |
| Nov 8, 2026 | 4.96 | 5.05 | 4.92 | 5.01 | 5.01 | -0.79% | 194,241 |
| Nov 6, 2026 | 5.10 | 5.17 | 4.98 | 5.05 | 5.05 | -1.94% | 134,952 |
| Nov 5, 2026 | 5.01 | 5.19 | 5.00 | 5.15 | 5.15 | 2.79% | 187,348 |
| Nov 4, 2026 | 5.00 | 5.08 | 4.94 | 5.01 | 5.01 | 2.24% | 62,343 |
| Nov 3, 2026 | 4.95 | 5.19 | 4.90 | 4.90 | 4.90 | -1.01% | 103,552 |
| Nov 2, 2026 | 5.24 | 5.24 | 4.92 | 4.95 | 4.95 | -1.20% | 111,634 |
| Oct 30, 2026 | 4.91 | 5.28 | 4.91 | 5.01 | 5.01 | -0.99% | 91,877 |
| Oct 29, 2026 | 5.47 | 5.79 | 4.91 | 5.06 | 5.06 | -1.56% | 978,294 |
| Oct 28, 2026 | 4.65 | 5.55 | 4.52 | 5.14 | 5.14 | 10.54% | 467,653 |
| Oct 27, 2026 | 4.59 | 4.71 | 4.47 | 4.65 | 4.65 | 3.79% | 76,530 |
| Oct 26, 2026 | 4.67 | 4.67 | 4.47 | 4.48 | 4.48 | -0.22% | 108,170 |
| Oct 23, 2026 | 4.85 | 4.96 | 4.41 | 4.49 | 4.49 | -7.42% | 297,188 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.80 | 4.85 | 4.85 | -0.61% | 60,898 |
| Oct 21, 2026 | 4.95 | 4.95 | 4.74 | 4.88 | 4.88 | 0.83% | 65,047 |
| Oct 19, 2026 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | -1.83% | 55,987 |
| Oct 16, 2026 | 4.98 | 4.99 | 4.82 | 4.93 | 4.93 | - | 80,175 |
| Oct 15, 2026 | 4.95 | 4.95 | 4.86 | 4.93 | 4.93 | - | 45,056 |
| Oct 14, 2026 | 4.97 | 4.97 | 4.86 | 4.93 | 4.93 | 1.02% | 106,086 |
| Oct 13, 2026 | 4.72 | 4.93 | 4.72 | 4.88 | 4.88 | 1.46% | 83,008 |
| Oct 12, 2026 | 4.85 | 4.98 | 4.70 | 4.81 | 4.81 | -0.82% | 102,004 |
| Oct 9, 2026 | 4.86 | 5.04 | 4.80 | 4.85 | 4.85 | -0.21% | 72,264 |
| Oct 8, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -1.82% | 87,603 |
| Oct 7, 2026 | 4.90 | 4.98 | 4.83 | 4.95 | 4.95 | - | 75,321 |
| Oct 6, 2026 | 4.99 | 4.99 | 4.70 | 4.95 | 4.95 | 3.56% | 55,178 |
| Oct 5, 2026 | 4.91 | 5.04 | 4.69 | 4.78 | 4.78 | -2.65% | 171,751 |
| Oct 1, 2026 | 4.91 | 5.04 | 4.90 | 4.91 | 4.91 | - | 85,581 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.81 | 4.91 | 4.91 | -2.00% | 120,247 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.62 | 5.01 | 5.01 | 0.20% | 160,481 |
| Sep 28, 2026 | 5.13 | 5.13 | 4.98 | 5.00 | 5.00 | -0.79% | 91,647 |
| Sep 25, 2026 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 0.40% | 88,017 |
| Sep 24, 2026 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | 0.40% | 99,913 |
| Sep 23, 2026 | 5.15 | 5.15 | 4.90 | 5.00 | 5.00 | -0.79% | 110,757 |
| Sep 22, 2026 | 5.10 | 5.17 | 4.90 | 5.04 | 5.04 | -1.18% | 113,844 |
| Sep 21, 2026 | 5.20 | 5.24 | 5.06 | 5.10 | 5.10 | -1.92% | 95,290 |
| Sep 18, 2026 | 5.13 | 5.25 | 5.13 | 5.20 | 5.20 | 0.58% | 65,954 |
| Sep 17, 2026 | 5.11 | 5.25 | 5.11 | 5.17 | 5.17 | - | 70,621 |
| Sep 16, 2026 | 5.22 | 5.35 | 5.00 | 5.17 | 5.17 | -1.34% | 114,539 |
| Sep 15, 2026 | 5.35 | 5.48 | 5.20 | 5.24 | 5.24 | -2.96% | 102,293 |
| Sep 11, 2026 | 5.46 | 5.46 | 5.31 | 5.40 | 5.40 | 0.56% | 101,267 |
| Sep 10, 2026 | 5.40 | 5.47 | 5.33 | 5.37 | 5.37 | - | 87,201 |
| Sep 9, 2026 | 5.33 | 5.46 | 5.33 | 5.37 | 5.37 | 0.94% | 179,616 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.25 | 5.32 | 5.32 | -0.56% | 81,502 |
| Sep 7, 2026 | 5.26 | 5.46 | 5.21 | 5.35 | 5.35 | -0.37% | 166,723 |
| Sep 4, 2026 | 5.49 | 5.49 | 5.13 | 5.37 | 5.37 | -0.37% | 76,423 |
| Sep 3, 2026 | 5.35 | 5.48 | 5.32 | 5.39 | 5.39 | - | 73,068 |
| Sep 2, 2026 | 5.35 | 5.44 | 5.31 | 5.39 | 5.39 | 0.75% | 81,083 |
| Sep 1, 2026 | 5.19 | 5.46 | 5.19 | 5.35 | 5.35 | -0.56% | 109,404 |