Kritika Wires Limited (NSE:KRITIKA)
India · Delayed Price · Currency is INR 6.12
-0.04 (-0.65%)
May 29, 2026, 3:29 PM IST
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.14 | 6.29 | 6.01 | 6.12 | 6.12 | -0.65% | 101,643 |
| May 27, 2026 | 6.41 | 6.41 | 6.12 | 6.16 | 6.16 | -1.75% | 178,115 |
| May 26, 2026 | 6.23 | 6.30 | 6.21 | 6.27 | 6.27 | 1.13% | 97,486 |
| May 25, 2026 | 6.13 | 6.48 | 6.02 | 6.20 | 6.20 | 2.99% | 162,592 |
| May 22, 2026 | 5.91 | 6.09 | 5.91 | 6.02 | 6.02 | 1.86% | 96,726 |
| May 21, 2026 | 5.88 | 6.00 | 5.84 | 5.91 | 5.91 | 0.68% | 121,438 |
| May 20, 2026 | 6.07 | 6.07 | 5.80 | 5.87 | 5.87 | -1.34% | 101,689 |
| May 19, 2026 | 5.85 | 6.15 | 5.85 | 5.95 | 5.95 | 0.68% | 91,712 |
| May 18, 2026 | 6.04 | 6.25 | 5.76 | 5.91 | 5.91 | -3.11% | 321,521 |
| May 15, 2026 | 6.21 | 6.27 | 5.93 | 6.10 | 6.10 | -1.77% | 139,862 |
| May 14, 2026 | 6.17 | 6.25 | 6.10 | 6.21 | 6.21 | 1.14% | 163,114 |
| May 13, 2026 | 6.10 | 6.25 | 6.06 | 6.14 | 6.14 | 0.33% | 127,214 |
| May 12, 2026 | 6.25 | 6.32 | 6.02 | 6.12 | 6.12 | -3.16% | 113,787 |
| May 11, 2026 | 6.36 | 6.45 | 6.23 | 6.32 | 6.32 | - | 165,932 |
| 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 |