Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 4.980
+0.070 (1.43%)
Oct 1, 2026, 3:29 PM IST
Kritika Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5.40 | 5.60 | 5.36 | 5.38 | 5.38 | -1.47% | 150,610 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.36 | 5.46 | 5.46 | 0.37% | 103,920 |
| Aug 27, 2026 | 5.50 | 5.59 | 5.43 | 5.44 | 5.44 | -1.09% | 78,201 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | 0.18% | 132,248 |
| Aug 25, 2026 | 5.50 | 5.63 | 5.40 | 5.49 | 5.49 | 0.18% | 100,206 |
| Aug 24, 2026 | 5.57 | 5.60 | 5.45 | 5.48 | 5.48 | -1.79% | 148,539 |
| Aug 21, 2026 | 5.57 | 5.70 | 5.55 | 5.58 | 5.58 | -0.71% | 47,872 |
| Aug 20, 2026 | 5.56 | 5.71 | 5.56 | 5.62 | 5.62 | - | 54,271 |
| 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 |