Kritika Wires Limited (KRITIKA.NS) NSE
5.18
+0.06(+1.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.18
+0.06(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.09 | 5.18 | 5.18 | 5.2 | 4.96 | 227,427 |
| April 01, 2026 | 4.7 | 5.12 | 5.12 | 5.18 | 4.7 | 238,403 |
| March 30, 2026 | 4.99 | 4.56 | 4.56 | 5.09 | 4.5 | 561,508 |
| March 27, 2026 | 5.54 | 4.98 | 4.98 | 5.54 | 4.94 | 375,675 |
| March 25, 2026 | 5.59 | 5.43 | 5.43 | 5.87 | 5.26 | 303,723 |
| March 24, 2026 | 5.46 | 5.54 | 5.54 | 5.65 | 5.42 | 1.42M |
| March 23, 2026 | 5.82 | 5.41 | 5.41 | 5.82 | 5.2 | 709,126 |
| March 19, 2026 | 5.7 | 5.7 | 5.7 | 5.8 | 5.59 | 152,290 |
| March 18, 2026 | 5.45 | 5.82 | 5.82 | 5.98 | 5.45 | 465,887 |
| March 17, 2026 | 5.28 | 5.51 | 5.51 | 5.75 | 5.2 | 504,888 |
| March 16, 2026 | 4.98 | 5.18 | 5.18 | 5.36 | 4.98 | 295,251 |
| March 13, 2026 | 5.81 | 4.98 | 4.98 | 5.89 | 4.93 | 1.65M |
| March 12, 2026 | 5.81 | 5.89 | 5.89 | 6 | 5.81 | 131,692 |
| March 11, 2026 | 5.96 | 5.89 | 5.89 | 6.01 | 5.81 | 113,452 |
| March 10, 2026 | 5.96 | 5.92 | 5.92 | 6.09 | 5.89 | 132,308 |
| March 09, 2026 | 6.05 | 5.89 | 5.89 | 6.25 | 5.75 | 347,692 |
| March 06, 2026 | 6.08 | 5.99 | 5.99 | 6.08 | 5.7 | 212,848 |
| March 05, 2026 | 5.83 | 5.96 | 5.96 | 6.54 | 4.82 | 586,179 |
| March 02, 2026 | 5.41 | 5.7 | 5.7 | 5.79 | 5.41 | 389,755 |
| February 27, 2026 | 6.2 | 6.1 | 6.1 | 6.2 | 5.95 | 95,754 |
| February 26, 2026 | 6.12 | 6.04 | 6.04 | 6.24 | 5.68 | 134,078 |
| February 25, 2026 | 6.23 | 6.13 | 6.13 | 6.3 | 6.01 | 158,956 |
| February 24, 2026 | 6.32 | 6.11 | 6.11 | 6.4 | 5.63 | 272,973 |
| February 23, 2026 | 6.65 | 6.32 | 6.32 | 6.69 | 6.21 | 163,642 |
| February 20, 2026 | 6.66 | 6.52 | 0 | 6.71 | 6.5 | 100,693 |
| February 19, 2026 | 6.72 | 6.63 | 0 | 6.72 | 6.52 | 80,868 |
| February 18, 2026 | 6.64 | 6.67 | 0 | 6.72 | 6.52 | 98,574 |
| February 17, 2026 | 6.69 | 6.64 | 0 | 6.69 | 6.57 | 90,148 |
| February 16, 2026 | 6.59 | 6.64 | 0 | 6.67 | 6.47 | 90,035 |
| February 13, 2026 | 6.6 | 6.59 | 0 | 6.75 | 6.45 | 90,211 |
| February 12, 2026 | 6.9 | 6.68 | 0 | 6.9 | 6.07 | 148,430 |
| February 11, 2026 | 6.96 | 6.78 | 0 | 6.96 | 6.7 | 135,374 |
| February 10, 2026 | 6.6 | 6.67 | 0 | 6.71 | 6.6 | 113,296 |
| February 09, 2026 | 6.54 | 6.63 | 0 | 6.7 | 6.54 | 149,260 |
| February 06, 2026 | 6.61 | 6.54 | 0 | 6.7 | 6.46 | 175,232 |
| February 05, 2026 | 6.84 | 6.77 | 0 | 6.84 | 6.5 | 136,989 |
| February 04, 2026 | 6.57 | 6.65 | 0 | 6.71 | 6.57 | 115,445 |
| February 03, 2026 | 6.8 | 6.57 | 0 | 6.8 | 6.4 | 164,457 |
| February 02, 2026 | 6.75 | 6.43 | 0 | 6.8 | 6.26 | 144,716 |
| February 01, 2026 | 6.75 | 6.65 | 0 | 6.87 | 6.3 | 107,930 |
| January 30, 2026 | 6.5 | 6.65 | 0 | 6.74 | 6.3 | 121,366 |
| January 29, 2026 | 6.65 | 6.54 | 0 | 6.76 | 6.5 | 160,020 |
| January 28, 2026 | 6.84 | 6.64 | 0 | 6.84 | 6.5 | 131,215 |
| January 27, 2026 | 6.95 | 6.5 | 0 | 6.95 | 6.12 | 185,990 |
| January 23, 2026 | 6.76 | 6.81 | 0 | 6.99 | 6.75 | 70,841 |
| January 22, 2026 | 6.8 | 6.76 | 0 | 6.8 | 6.63 | 121,881 |
| January 21, 2026 | 6.81 | 6.61 | 0 | 6.84 | 6.34 | 164,960 |
| January 20, 2026 | 6.96 | 6.7 | 0 | 6.96 | 6.55 | 179,746 |
| January 19, 2026 | 6.98 | 6.88 | 0 | 7 | 6.8 | 139,998 |
| January 16, 2026 | 7.02 | 7.02 | 0 | 7.11 | 6.99 | 154,309 |
| January 14, 2026 | 7.19 | 7.06 | 0 | 7.19 | 7.02 | 113,617 |
| January 13, 2026 | 7.11 | 7.07 | 0 | 7.25 | 7.04 | 104,911 |
| January 12, 2026 | 7.19 | 7.11 | 0 | 8.44 | 7 | 435,106 |
| January 09, 2026 | 7.22 | 7.15 | 0 | 7.26 | 7 | 103,387 |
| January 08, 2026 | 7.45 | 7.12 | 0 | 7.45 | 7 | 186,539 |
| January 07, 2026 | 7.45 | 7.36 | 0 | 7.54 | 7.23 | 160,598 |
| January 06, 2026 | 7.47 | 7.45 | 0 | 7.95 | 7.26 | 202,276 |
| January 05, 2026 | 7.4 | 7.35 | 0 | 7.5 | 7.19 | 132,569 |
| January 02, 2026 | 7.39 | 7.33 | 0 | 7.56 | 7.1 | 210,924 |
| January 01, 2026 | 7.48 | 7.22 | 0 | 7.55 | 7.18 | 143,086 |